La bourse est fermée

First Citizens BancShares, Inc. (FCNCA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 754,50-45,85 (-2,55 %)
À la clôture : 04:00PM EDT
1 754,50 0,00 (0,00 %)
Échanges après Bourse : 04:20PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241 794,051 797,241 740,421 754,501 754,50107 400
25 avr. 20241 638,701 810,031 634,911 800,351 800,35170 400
24 avr. 20241 627,551 650,001 625,051 639,631 639,6378 000
23 avr. 20241 625,001 652,041 618,771 622,721 622,7276 000
22 avr. 20241 582,001 626,891 562,651 622,751 622,7562 000
19 avr. 20241 551,571 570,851 536,511 567,361 567,3665 500
18 avr. 20241 556,401 567,741 535,731 551,911 551,9165 800
17 avr. 20241 542,431 563,531 541,811 550,001 550,0057 800
16 avr. 20241 537,291 539,341 518,001 532,511 532,5166 600
15 avr. 20241 580,371 592,001 533,181 537,601 537,6065 500
12 avr. 20241 600,001 602,501 560,951 569,171 569,1763 100
11 avr. 20241 595,111 607,901 567,791 601,001 601,0074 600
10 avr. 20241 582,391 608,091 565,101 607,611 607,6165 300
09 avr. 20241 634,001 634,001 594,821 605,661 605,6672 200
08 avr. 20241 583,111 649,201 583,111 632,251 632,2579 900
05 avr. 20241 592,841 606,991 577,641 594,571 594,5784 600
04 avr. 20241 603,241 626,991 574,181 578,801 578,80143 400
03 avr. 20241 606,001 607,811 577,621 581,301 581,3039 700
02 avr. 20241 595,511 608,001 586,961 601,041 601,04101 600
01 avr. 20241 635,001 635,001 603,131 606,871 606,8751 400
28 mars 20241 618,001 651,731 598,951 635,001 635,0093 500
27 mars 20241 608,641 618,451 594,181 616,881 616,8849 900
26 mars 20241 617,991 617,991 596,151 599,751 599,7533 400
25 mars 20241 601,001 619,921 599,561 603,541 603,5438 300
22 mars 20241 618,981 625,001 584,001 600,231 600,2357 100
21 mars 20241 605,001 624,991 569,581 613,631 613,6393 900
20 mars 20241 538,201 589,981 538,201 580,871 580,8765 400
19 mars 20241 541,001 565,001 539,591 548,001 548,00148 500
18 mars 20241 548,211 565,971 546,131 549,441 549,4458 900
15 mars 20241 531,291 557,291 524,491 542,901 542,9098 100
14 mars 20241 543,051 557,821 515,021 531,001 531,0081 200
13 mars 20241 545,161 573,071 526,551 549,471 549,4788 100
12 mars 20241 513,981 553,161 505,731 548,861 548,8679 500
11 mars 20241 547,631 548,881 505,751 505,751 505,75104 500
08 mars 20241 568,991 585,041 547,581 553,601 553,6061 100
07 mars 20241 573,211 581,201 552,001 566,811 566,8170 600
06 mars 20241 603,001 604,821 559,581 572,061 572,0691 300
05 mars 20241 561,501 623,981 557,041 601,151 601,15102 400
04 mars 20241 561,711 609,751 551,861 561,801 561,80142 500
01 mars 20241 568,311 573,741 543,951 567,651 567,6571 100
29 févr. 20241 573,561 579,171 540,301 573,811 573,81132 200
28 févr. 20241 581,391 585,001 555,201 566,291 566,2959 600
28 févr. 20241.64 Dividende
27 févr. 20241 555,081 598,251 555,081 590,131 588,4980 600
26 févr. 20241 538,791 582,691 525,821 569,001 567,3895 300
23 févr. 20241 535,971 540,701 522,151 534,601 533,0249 500
22 févr. 20241 523,191 536,501 500,941 521,151 519,5862 500
21 févr. 20241 513,001 530,001 490,301 523,191 521,6284 300
20 févr. 20241 484,921 525,921 475,861 510,061 508,5097 600
16 févr. 20241 533,001 536,121 513,241 514,991 513,4357 100
15 févr. 20241 494,871 533,941 494,871 533,911 532,3352 500
14 févr. 20241 492,721 509,401 467,511 492,941 491,4053 400
13 févr. 20241 480,071 505,651 460,761 479,901 478,3780 800
12 févr. 20241 499,001 509,991 490,021 492,011 490,4748 500
09 févr. 20241 477,801 500,001 470,001 494,811 493,2742 700
08 févr. 20241 474,011 485,201 466,461 478,121 476,6039 300
07 févr. 20241 484,121 489,821 438,081 484,031 482,5080 900
06 févr. 20241 539,801 546,001 469,361 483,051 481,52110 000
05 févr. 20241 515,671 539,581 508,501 534,431 532,8595 000
02 févr. 20241 489,511 552,001 480,001 519,651 518,08124 600
01 févr. 20241 510,001 516,231 457,741 485,771 484,24164 000
31 janv. 20241 506,731 530,691 498,171 510,001 508,44167 700
30 janv. 20241 484,831 551,531 482,791 536,971 535,38128 200
29 janv. 20241 505,001 517,561 474,171 484,831 483,30103 800
26 janv. 20241 383,001 539,511 383,001 490,181 488,64141 800
25 janv. 20241 430,991 438,541 384,421 412,411 410,95126 900
24 janv. 20241 452,011 460,971 418,371 423,621 422,1597 200
23 janv. 20241 439,671 480,581 439,451 448,861 447,3796 100
22 janv. 20241 413,001 439,321 413,001 435,801 434,3266 300
19 janv. 20241 394,701 413,981 378,911 409,681 408,2367 300
18 janv. 20241 377,441 388,551 371,771 385,411 383,9851 600
17 janv. 20241 371,361 387,321 363,971 373,911 372,4953 100
16 janv. 20241 389,431 402,561 377,341 379,691 378,2762 600
12 janv. 20241 397,071 416,801 383,681 393,381 391,9464 100
11 janv. 20241 394,111 402,861 373,101 398,571 397,1364 400
10 janv. 20241 392,161 414,641 384,081 401,251 399,8064 400
09 janv. 20241 407,681 413,291 378,181 390,521 389,0981 700
08 janv. 20241 389,001 421,111 384,301 419,961 418,5071 900
05 janv. 20241 388,351 411,281 381,431 384,231 382,8085 700
04 janv. 20241 400,001 422,691 385,011 388,351 386,9290 800
03 janv. 20241 426,691 432,821 400,131 401,311 399,8656 200
02 janv. 20241 418,971 438,851 410,711 438,851 437,3767 600
29 déc. 20231 428,201 440,071 418,971 418,971 417,5154 300
28 déc. 20231 426,001 437,701 423,121 437,681 436,2050 300
27 déc. 20231 447,001 463,841 426,021 431,451 429,9768 900
26 déc. 20231 431,241 460,001 430,021 444,281 442,7944 500
22 déc. 20231 420,161 451,111 420,161 431,241 429,7651 200
21 déc. 20231 413,641 428,751 408,951 419,551 418,0965 900
20 déc. 20231 428,001 444,691 405,701 408,971 407,5288 200
19 déc. 20231 426,881 455,081 426,881 441,341 439,8587 800
18 déc. 20231 431,001 440,171 420,151 430,291 428,81113 300
15 déc. 20231 437,721 455,001 413,041 430,731 429,25143 300
14 déc. 20231 491,001 528,121 432,601 437,481 436,00152 700
13 déc. 20231 437,841 478,441 419,031 476,091 474,57115 000
12 déc. 20231 428,181 448,381 409,001 440,001 438,51129 800
11 déc. 20231 443,901 461,751 419,501 423,531 422,0662 700
08 déc. 20231 422,061 459,001 422,061 446,471 444,9848 100
07 déc. 20231 410,571 441,701 393,701 429,381 427,9166 700
06 déc. 20231 445,001 475,821 412,241 414,801 413,3493 400
05 déc. 20231 477,161 478,291 447,981 451,701 450,2049 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...