기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
First Citizens BancShares Inc | FCNCA | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
2,080.00 | 2,046.83 | 2,112.64 | 2,110.45 | 2,051.05 |
FCNCA Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 1,825.84 | 2,112.64 | 1,805.58 | 1,933.98 | 122,662 | 284.61 | 15.59% |
1개월 | 1,683.53 | 2,112.64 | 1,669.15 | 1,832.17 | 80,726 | 426.92 | 25.36% |
3개월 | 1,729.00 | 2,112.64 | 1,613.80 | 1,746.29 | 81,340 | 381.45 | 22.06% |
6개월 | 1,383.00 | 2,112.64 | 1,383.00 | 1,649.54 | 83,310 | 727.45 | 52.60% |
1년 | 1,403.26 | 2,112.64 | 1,274.91 | 1,535.95 | 76,208 | 707.19 | 50.40% |
3년 | 778.15 | 2,112.64 | 505.84 | 1,012.19 | 104,171 | 1,332.30 | 171.21% |
5년 | 461.95 | 2,112.64 | 276.08 | 900.96 | 82,245 | 1,648.50 | 356.86% |
FCNCA 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 7월(7) 2024 | 2,110.45 | 59.40 | 2.90% | 2,080.00 | 2,112.64 | 2,046.83 | 163,462 |
26 7월(7) 2024 | 2,051.05 | 188.78 | 10.14% | 1,900.00 | 2,059.10 | 1,900.00 | 247,005 |
25 7월(7) 2024 | 1,862.27 | -10.84 | -0.58% | 1,865.90 | 1,885.00 | 1,848.70 | 75,255 |
24 7월(7) 2024 | 1,873.11 | 28.71 | 1.56% | 1,835.15 | 1,884.08 | 1,835.09 | 123,480 |
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 |