ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

First Citizens BancShares, Inc. - Class A Common Stock (NQ:FCNCA)

1,884.66 +37.66 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2026 1880 1912 1857 1885 100,625 +37.66(+2.04%)
Mar 30, 2026 1836 1862 1824 1847 127,407 +11.33(+0.62%)
Mar 27, 2026 1880 1884 1833 1836 91,653 -61.11(-3.22%)
Mar 26, 2026 1859 1903 1859 1897 92,382 +21.89(+1.17%)
Mar 25, 2026 1872 1902 1830 1875 120,718 +17.47(+0.94%)
Mar 24, 2026 1853 1894 1845 1857 129,426 +0.89(+0.05%)
Mar 23, 2026 1862 1877 1831 1857 113,293 +34.14(+1.87%)
Mar 20, 2026 1812 1834 1797 1822 114,720 +19.16(+1.06%)
Mar 19, 2026 1778 1817 1759 1803 111,721 +26.44(+1.49%)
Mar 18, 2026 1793 1809 1769 1777 102,335 -11.49(-0.64%)
Mar 17, 2026 1785 1809 1767 1788 82,427 +22.27(+1.26%)
Mar 16, 2026 1780 1818 1761 1766 115,074 -2.03(-0.11%)
Mar 13, 2026 1842 1849 1766 1768 160,715 -54.87(-3.01%)
Mar 12, 2026 1835 1851 1808 1823 113,641 -35.91(-1.93%)
Mar 11, 2026 1915 1924 1850 1859 152,571 -53.64(-2.80%)
Mar 10, 2026 1913 1951 1885 1912 124,760 +4.93(+0.26%)
Mar 09, 2026 1861 1913 1820 1908 121,395 +15.09(+0.80%)
Mar 06, 2026 1875 1917 1850 1892 132,917 -49.73(-2.56%)
Mar 05, 2026 1973 1980 1928 1942 135,696 -30.70(-1.56%)
Mar 04, 2026 1973 1978 1940 1973 97,816 -0.31(-0.02%)
Mar 03, 2026 1915 1979 1904 1973 106,164 +23.18(+1.19%)
Mar 02, 2026 1857 1955 1848 1950 113,420 +51.85(+2.73%)
Feb 27, 2026 1970 1986 1875 1898 161,393 -102.96(-5.15%)
Feb 26, 2026 2010 2038 1982 2001 83,268 +5.41(+0.27%)
Feb 25, 2026 2000 2015 1974 1996 120,447 +14.68(+0.74%)
Feb 24, 2026 1960 2000 1950 1981 82,067 +15.30(+0.78%)
Feb 23, 2026 1997 2031 1927 1966 121,854 -50.86(-2.52%)
Feb 20, 2026 2044 2068 1963 2017 148,689 -28.72(-1.40%)
Feb 19, 2026 2054 2054 2018 2045 49,157 -14.72(-0.71%)
Feb 18, 2026 1995 2061 1988 2060 72,896 +69.33(+3.48%)
Feb 17, 2026 2020 2043 1985 1991 88,186 -15.18(-0.76%)
Feb 13, 2026 2001 2022 1970 2006 97,198 +2.11(+0.11%)
Feb 12, 2026 2112 2128 1990 2004 249,529 -98.19(-4.67%)
Feb 11, 2026 2179 2197 2100 2102 78,085 -54.18(-2.51%)
Feb 10, 2026 2159 2193 2123 2156 109,577 +1.63(+0.08%)
Feb 09, 2026 2150 2177 2127 2154 68,069 -6.49(-0.30%)
Feb 06, 2026 2143 2184 2143 2161 78,068 +38.04(+1.79%)
Feb 05, 2026 2116 2135 2095 2123 93,539 +8.81(+0.42%)
Feb 04, 2026 2047 2121 2044 2114 107,970 +70.17(+3.43%)
Feb 03, 2026 2094 2147 2000 2044 132,349 -53.38(-2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.