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)

2,164.17 -16.31 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 2182 2186 2156 2164 64,679 -16.31(-0.75%)
Dec 26, 2025 2185 2192 2171 2180 49,417 -2.64(-0.12%)
Dec 24, 2025 2167 2202 2167 2183 34,254 +14.99(+0.69%)
Dec 23, 2025 2150 2177 2150 2168 58,691 +1.13(+0.05%)
Dec 22, 2025 2131 2168 2131 2167 71,745 +32.01(+1.50%)
Dec 19, 2025 2115 2146 2106 2135 140,422 +27.83(+1.32%)
Dec 18, 2025 2109 2153 2086 2107 108,302 -4.43(-0.21%)
Dec 17, 2025 2101 2140 2101 2112 91,471 +19.74(+0.94%)
Dec 16, 2025 2086 2100 2072 2092 126,506 +16.99(+0.82%)
Dec 15, 2025 2060 2085 2054 2075 96,474 +19.34(+0.94%)
Dec 12, 2025 2099 2099 2045 2056 68,949 -26.57(-1.28%)
Dec 11, 2025 2049 2092 2049 2082 79,375 +25.55(+1.24%)
Dec 10, 2025 1977 2066 1977 2057 135,730 +85.36(+4.33%)
Dec 09, 2025 1970 1999 1968 1971 80,268 +1.02(+0.05%)
Dec 08, 2025 1962 1989 1962 1970 86,133 -1.66(-0.08%)
Dec 05, 2025 1950 1980 1950 1972 68,387 +10.64(+0.54%)
Dec 04, 2025 1942 1975 1934 1961 79,719 +22.91(+1.18%)
Dec 03, 2025 1899 1950 1899 1938 94,627 +33.25(+1.75%)
Dec 02, 2025 1910 1917 1897 1905 47,898 +3.85(+0.20%)
Dec 01, 2025 1872 1913 1871 1901 87,046 +23.28(+1.24%)
Nov 28, 2025 1878 1907 1875 1878 43,637 -9.86(-0.52%)
Nov 26, 2025 1876 1898 1876 1888 78,431 +12.04(+0.64%)
Nov 25, 2025 1863 1899 1861 1876 143,857 +22.19(+1.20%)
Nov 24, 2025 1866 1867 1842 1854 115,531 -12.89(-0.69%)
Nov 21, 2025 1826 1886 1815 1866 122,094 +46.40(+2.55%)
Nov 20, 2025 1855 1872 1813 1820 107,742 -7.84(-0.43%)
Nov 19, 2025 1796 1831 1796 1828 82,975 +31.84(+1.77%)
Nov 18, 2025 1777 1809 1774 1796 145,910 +8.78(+0.49%)
Nov 17, 2025 1832 1835 1769 1787 100,540 -56.02(-3.04%)
Nov 14, 2025 1807 1845 1789 1843 136,167 +20.30(+1.11%)
Nov 13, 2025 1829 1854 1816 1823 70,754 -7.49(-0.41%)
Nov 12, 2025 1816 1852 1816 1830 55,377 +15.12(+0.83%)
Nov 11, 2025 1807 1831 1804 1815 64,669 +2.93(+0.16%)
Nov 10, 2025 1816 1834 1806 1812 59,571 -4.43(-0.24%)
Nov 07, 2025 1786 1818 1777 1817 72,215 +18.61(+1.03%)
Nov 06, 2025 1797 1820 1773 1798 75,590 -1.02(-0.06%)
Nov 05, 2025 1806 1842 1798 1799 62,837 -5.39(-0.30%)
Nov 04, 2025 1812 1824 1777 1805 57,991 -16.06(-0.88%)
Nov 03, 2025 1820 1834 1799 1821 96,779 -2.11(-0.12%)
Oct 31, 2025 1766 1824 1758 1823 156,894 +46.27(+2.60%)
Oct 30, 2025 1779 1822 1774 1777 104,699 -7.39(-0.41%)
Oct 29, 2025 1736 1808 1733 1784 141,989 +29.92(+1.71%)
Oct 28, 2025 1785 1785 1753 1754 90,492 -30.13(-1.69%)
Oct 27, 2025 1789 1801 1773 1784 107,414 +10.88(+0.61%)
Oct 24, 2025 1748 1787 1748 1773 132,400 +23.67(+1.35%)
Oct 23, 2025 1776 1778 1725 1750 145,001 +9.02(+0.52%)
Oct 22, 2025 1764 1775 1741 1741 190,359 -16.39(-0.93%)
Oct 21, 2025 1742 1776 1742 1757 145,359 +12.85(+0.74%)
Oct 20, 2025 1704 1750 1704 1744 105,735 +50.97(+3.01%)
Oct 17, 2025 1665 1699 1644 1693 140,792 +56.26(+3.44%)
Oct 16, 2025 1744 1744 1622 1637 190,174 -107.46(-6.16%)
Oct 15, 2025 1789 1789 1742 1744 106,259 -41.78(-2.34%)
Oct 14, 2025 1713 1793 1713 1786 110,701 +54.43(+3.14%)
Oct 13, 2025 1720 1737 1715 1732 108,283 +31.83(+1.87%)
Oct 10, 2025 1786 1786 1697 1700 133,478 -74.66(-4.21%)
Oct 09, 2025 1767 1781 1746 1774 157,677 +20.25(+1.15%)
Oct 08, 2025 1772 1775 1726 1754 123,875 -12.21(-0.69%)
Oct 07, 2025 1761 1777 1755 1766 113,852 +8.74(+0.50%)
Oct 06, 2025 1764 1787 1749 1758 173,753 -3.00(-0.17%)
Oct 03, 2025 1741 1768 1739 1761 189,297 +19.98(+1.15%)
Oct 02, 2025 1771 1771 1720 1741 198,249 -17.07(-0.97%)
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.