기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
First Citizens BancShares Inc | FCNCA | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
1,832.79 | 1,805.58 | 1,844.82 | 1,844.82 | 1,832.79 |
FCNCA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,763.00 | 1,856.295 | 1,758.39 | 1,824.51 | 82,274 | 81.82 | 4.64% |
1개월 | 1,652.00 | 1,856.295 | 1,613.80 | 1,741.20 | 64,724 | 192.82 | 11.67% |
3개월 | 1,766.99 | 1,856.295 | 1,613.80 | 1,717.39 | 78,974 | 77.83 | 4.40% |
6개월 | 1,413.00 | 1,856.295 | 1,383.00 | 1,625.56 | 82,169 | 431.82 | 30.56% |
1년 | 1,384.49 | 1,856.295 | 1,274.91 | 1,523.35 | 75,154 | 460.33 | 33.25% |
3년 | 778.15 | 1,856.295 | 505.84 | 1,005.58 | 103,870 | 1,066.67 | 137.08% |
5년 | 459.28 | 1,856.295 | 276.08 | 894.81 | 81,979 | 1,385.54 | 301.68% |
FCNCA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
23 7월(7) 2024 | 1,844.40 | 11.61 | 0.63% | 1,832.79 | 1,847.63 | 1,805.58 | 82,107 |
20 7월(7) 2024 | 1,832.79 | 0.10 | 0.01% | 1,825.84 | 1,854.08 | 1,825.84 | 85,465 |
19 7월(7) 2024 | 1,832.69 | -1.79 | -0.10% | 1,825.00 | 1,847.655 | 1,804.84 | 76,232 |
18 7월(7) 2024 | 1,834.48 | 3.38 | 0.18% | 1,829.28 | 1,856.295 | 1,827.49 | 69,867 |
17 7월(7) 2024 | 1,831.10 | 55.43 | 3.12% | 1,787.00 | 1,849.95 | 1,785.00 | 121,853 |
16 7월(7) 2024 | 1,775.67 | 26.77 | 1.53% | 1,763.00 | 1,793.585 | 1,758.39 | 57,951 |
13 7월(7) 2024 | 1,748.90 | 1.51 | 0.09% | 1,747.37 | 1,758.45 | 1,738.79 | 40,841 |
12 7월(7) 2024 | 1,747.39 | 4.20 | 0.24% | 1,743.00 | 1,758.59 | 1,733.3761 | 38,854 |
11 7월(7) 2024 | 1,743.19 | 23.10 | 1.34% | 1,724.81 | 1,746.3799 | 1,707.7525 | 40,712 |
10 7월(7) 2024 | 1,720.09 | 34.17 | 2.03% | 1,698.99 | 1,736.71 | 1,693.45 | 51,673 |
09 7월(7) 2024 | 1,685.92 | -6.63 | -0.39% | 1,695.00 | 1,699.12 | 1,669.15 | 41,254 |
06 7월(7) 2024 | 1,692.55 | -23.55 | -1.37% | 1,716.10 | 1,716.325 | 1,689.10 | 87,065 |
04 7월(7) 2024 | 1,716.10 | -12.10 | -0.70% | 1,737.37 | 1,756.87 | 1,714.77 | 41,332 |
03 7월(7) 2024 | 1,728.20 | 30.64 | 1.80% | 1,704.79 | 1,740.65 | 1,693.78 | 98,687 |
02 7월(7) 2024 | 1,697.56 | 18.10 | 1.08% | 1,683.53 | 1,722.67 | 1,682.93 | 73,440 |
29 6월(6) 2024 | 1,679.46 | 0.00 | 0.00% | 1,679.46 | 1,679.46 | 1,679.46 | 0 |
28 6월(6) 2024 | 1,679.46 | 30.39 | 1.84% | 1,650.30 | 1,681.21 | 1,638.99 | 52,520 |
27 6월(6) 2024 | 1,649.07 | 15.22 | 0.93% | 1,624.63 | 1,655.42 | 1,613.80 | 74,642 |
26 6월(6) 2024 | 1,633.85 | -7.08 | -0.43% | 1,639.01 | 1,655.63 | 1,626.6099 | 51,212 |
25 6월(6) 2024 | 1,640.93 | -5.19 | -0.32% | 1,652.00 | 1,659.83 | 1,630.54 | 61,430 |