Hot Features
프리미엄
First Citizens BancShares Inc (FCNCA)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10.03 | 0.467217887504 | 2146.75 | 2190.575 | 2100.0501 | 55370 | 2134.85228993 | CS |
| 4 | -71.01 | -3.18746380943 | 2227.79 | 2412.9292 | 2100.0501 | 67742 | 2181.07326322 | CS |
| 12 | -187.47 | -7.99701397035 | 2344.25 | 2412.9292 | 2024.01 | 72772 | 2154.09228444 | CS |
| 26 | 108.49 | 5.29661327253 | 2048.29 | 2412.9292 | 1783.15 | 83710 | 2065.82766969 | CS |
| 52 | 671.86 | 45.245535113 | 1484.92 | 2412.9292 | 1475.855 | 84952 | 1898.14918385 | CS |
| 156 | 1384.81 | 179.386504657 | 771.97 | 2412.9292 | 505.84 | 103277 | 1208.9674349 | CS |
| 260 | 1631.1 | 310.283822858 | 525.68 | 2412.9292 | 276.08 | 87714 | 1049.9825068 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 2156.78 | -8.73 | -0.40 | 2151.25 | 2170.01 | 2138.62 | 51443 |
| 1739921700 | 2165.51 | 24.02 | 1.12 | 2152.42 | 2190.575 | 2152.42 | 71631 |
| 1739576100 | 2141.4899 | 34.47 | 1.64 | 2101.05 | 2141.4899 | 2100.0501 | 34868 |
| 1739489700 | 2107.02 | -18.29 | -0.86 | 2125.31 | 2140 | 2102.57 | 72735 |
| 1739403300 | 2125.31 | -30.63 | -1.42 | 2146.75 | 2152.98 | 2125.31 | 42244 |
| 1739316900 | 2155.94 | 1.37 | 0.06 | 2135.45 | 2174.89 | 2135.45 | 49184 |
| 1739230500 | 2154.57 | -63.83 | -2.88 | 2218.59 | 2218.59 | 2153.66 | 58313 |
| 1738971300 | 2218.4 | 7.93 | 0.36 | 2213 | 2237.5 | 2173.75 | 65466 |
| 1738884900 | 2210.4699 | 37.68 | 1.73 | 2196.79 | 2214.01 | 2183.53 | 48297 |
| 1738798500 | 2172.79 | 23.07 | 1.07 | 2164.9899 | 2180.04 | 2151.575 | 48232 |
| 1738712100 | 2149.7199 | 7.71 | 0.36 | 2110.46 | 2163.86 | 2110.46 | 44757 |
| 1738625700 | 2142.01 | -62.68 | -2.84 | 2164.44 | 2173.2899 | 2135 | 64536 |
| 1738366500 | 2204.69 | -13.61 | -0.61 | 2210 | 2245.335 | 2202.7 | 41364 |
| 1738280100 | 2218.3 | 18.36 | 0.83 | 2217.08 | 2231.695 | 2202.79 | 56057 |
| 1738193700 | 2199.94 | 20.76 | 0.95 | 2190.7199 | 2222.51 | 2175.4 | 68369 |
| 1738107300 | 2179.18 | -3.12 | -0.14 | 2160.01 | 2197.585 | 2119.2375 | 108736 |
| 1738020900 | 2182.3 | -42.7 | -1.92 | 2183.95 | 2217 | 2162.295 | 124880 |
| 1737761700 | 2225 | 6.89 | 0.31 | 2315.61 | 2412.9292 | 2223.04 | 151170 |
| 1737675300 | 2218.11 | 0 | 0.00 | 2218.11 | 2218.11 | 2218.11 | 0 |
| 1737588900 | 2218.11 | -13.03 | -0.58 | 2227.79 | 2234.7399 | 2204.56 | 68516 |
| 1737502500 | 2231.14 | 42.2 | 1.93 | 2207.34 | 2250.0099 | 2204.4699 | 76052 |
| 1737156900 | 2188.94 | 32.93 | 1.53 | 2160.07 | 2192.9 | 2154.16 | 51697 |
| 1737070500 | 2156.01 | 3.49 | 0.16 | 2141.89 | 2172.01 | 2099.11 | 59960 |
| 1736984100 | 2152.52 | 12.52 | 0.59 | 2197.9899 | 2204.215 | 2131.67 | 85812 |
| 1736897700 | 2140 | 54.39 | 2.61 | 2120 | 2144.93 | 2093.5201 | 56991 |
| 1736811300 | 2085.61 | 21.81 | 1.06 | 2030.92 | 2088.78 | 2030.92 | 67901 |
| 1736552100 | 2063.8 | -30.2 | -1.44 | 2083.18 | 2083.34 | 2040.28 | 69680 |
| 1736379300 | 2094 | -22.86 | -1.08 | 2106.87 | 2117.8 | 2089.51 | 51712 |
| 1736292900 | 2116.86 | -32.89 | -1.53 | 2155.12 | 2161.67 | 2109.265 | 85498 |
| 1736206500 | 2149.75 | -0.87 | -0.04 | 2172.12 | 2204.75 | 2127.9899 | 92685 |
| 1735947300 | 2150.62 | 48.06 | 2.29 | 2109.2199 | 2152.91 | 2089.83 | 48213 |
| 1735860900 | 2102.56 | -10.46 | -0.50 | 2128 | 2139.635 | 2098.64 | 48540 |
| 1735688100 | 2113.02 | 0.09 | 0.00 | 2116.61 | 2134.13 | 2108.185 | 51208 |
| 1735601700 | 2112.93 | -19.51 | -0.91 | 2121.02 | 2143.78 | 2099.61 | 63991 |
| 1735342500 | 2132.44 | -20.7 | -0.96 | 2144.93 | 2155.69 | 2117.305 | 41546 |
| 1735256100 | 2153.14 | 0.16 | 0.01 | 2136.88 | 2157.21 | 2131.9899 | 43789 |
| 1735077840 | 2152.98 | 25.02 | 1.18 | 2116.89 | 2159.61 | 2116.89 | 30598 |
| 1734996900 | 2127.96 | -2.55 | -0.12 | 2136.92 | 2137.03 | 2099.04 | 48953 |
| 1734737700 | 2130.51 | 59.57 | 2.88 | 2053.18 | 2131 | 2033.6501 | 160969 |
| 1734651300 | 2070.94 | 41.58 | 2.05 | 2033.25 | 2099.82 | 2033.25 | 121156 |
| 1734564900 | 2029.36 | -78.58 | -3.73 | 2129.82 | 2133.23 | 2024.01 | 80025 |
| 1734478500 | 2107.94 | -15.5 | -0.73 | 2134.98 | 2134.98 | 2088.035 | 141218 |
| 1734392100 | 2123.44 | 36.53 | 1.75 | 2088.6 | 2128.66 | 2079.96 | 90540 |
| 1734132900 | 2086.91 | 12.03 | 0.58 | 2070.01 | 2091.86 | 2069.94 | 56224 |
| 1734046500 | 2074.88 | -22.79 | -1.09 | 2103.15 | 2104.02 | 2062.515 | 73832 |
| 1733960100 | 2097.67 | -23.38 | -1.10 | 2131 | 2139.52 | 2084.9699 | 123073 |
| 1733873700 | 2121.05 | -31.36 | -1.46 | 2171.44 | 2180.355 | 2115.68 | 82637 |
| 1733787300 | 2152.41 | -44.19 | -2.01 | 2196.6 | 2205 | 2152.36 | 92175 |
| 1733528100 | 2196.6 | 0.97 | 0.04 | 2207.94 | 2207.94 | 2177 | 53977 |
| 1733441700 | 2195.63 | -2.29 | -0.10 | 2216.11 | 2234.925 | 2194.3 | 55367 |
| 1733355300 | 2197.92 | -11.97 | -0.54 | 2201.85 | 2204 | 2138.81 | 84782 |
| 1733268900 | 2209.89 | -13.32 | -0.60 | 2243.95 | 2243.95 | 2180.82 | 108009 |
| 1733182500 | 2223.21 | -71.79 | -3.13 | 2301.03 | 2329.015 | 2221.15 | 118716 |
| 1732917840 | 2295 | -13.48 | -0.58 | 2317.85 | 2320 | 2289.9699 | 67738 |
| 1732750500 | 2308.48 | -17.48 | -0.75 | 2344.25 | 2350.48 | 2308.48 | 52279 |
| 1732664100 | 2325.96 | -15.06 | -0.64 | 2325.94 | 2350.27 | 2314.23 | 81736 |
| 1732577700 | 2341.02 | -12.06 | -0.51 | 2352.94 | 2388.78 | 2321.1801 | 177905 |
| 1732318500 | 2353.08 | 28.85 | 1.24 | 2296.34 | 2363.9 | 2296.34 | 93166 |
| 1732232100 | 2324.23 | 65.56 | 2.90 | 2265.75 | 2325.84 | 2264.305 | 92742 |
| 1732145700 | 2258.67 | 40.94 | 1.85 | 2211.36 | 2268.37 | 2211.36 | 114242 |
