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)

1,869.86 +22.86 (+1.24%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -100.86(-5.05%)
Feb 26, 2026 2008 2036 1980 1999 83,355 +5.40(+0.27%)
Feb 25, 2026 1998 2013 1971 1994 120,573 +14.67(+0.74%)
Feb 24, 2026 1958 1998 1948 1979 82,153 +15.28(+0.78%)
Feb 23, 2026 1995 2029 1925 1964 121,982 -50.80(-2.52%)
Feb 20, 2026 2042 2066 1961 2014 148,845 -28.69(-1.40%)
Feb 19, 2026 2052 2052 2016 2043 49,208 -14.71(-0.71%)
Feb 18, 2026 1993 2058 1986 2058 72,972 +69.26(+3.48%)
Feb 17, 2026 2018 2041 1983 1989 88,278 -15.17(-0.76%)
Feb 13, 2026 1999 2019 1968 2004 97,300 +2.11(+0.11%)
Feb 12, 2026 2110 2126 1988 2002 249,791 -98.08(-4.67%)
Feb 11, 2026 2177 2195 2098 2100 78,167 -54.13(-2.51%)
Feb 10, 2026 2156 2190 2121 2154 109,692 +1.63(+0.08%)
Feb 09, 2026 2148 2175 2124 2152 68,140 -6.48(-0.30%)
Feb 06, 2026 2141 2182 2141 2159 78,150 +38.00(+1.79%)
Feb 05, 2026 2114 2133 2092 2121 93,637 +8.80(+0.42%)
Feb 04, 2026 2045 2119 2042 2112 108,083 +70.09(+3.43%)
Feb 03, 2026 2092 2145 1998 2042 132,488 -53.32(-2.54%)
Feb 02, 2026 2056 2110 2044 2095 82,622 +27.75(+1.34%)
Jan 30, 2026 2025 2072 2005 2067 100,736 +36.77(+1.81%)
Jan 29, 2026 2000 2032 1973 2031 100,772 +49.75(+2.51%)
Jan 28, 2026 2001 2011 1974 1981 85,684 -17.84(-0.89%)
Jan 27, 2026 2021 2033 1988 1999 108,042 -13.83(-0.69%)
Jan 26, 2026 2012 2040 1994 2013 149,489 -1.89(-0.09%)
Jan 23, 2026 2086 2118 1988 2014 289,841 -186.78(-8.49%)
Jan 22, 2026 2188 2230 2178 2201 142,228 +20.78(+0.95%)
Jan 21, 2026 2122 2203 2122 2180 152,143 +58.32(+2.75%)
Jan 20, 2026 2141 2164 2112 2122 118,367 -44.95(-2.07%)
Jan 16, 2026 2169 2175 2138 2167 77,550 +9.21(+0.43%)
Jan 15, 2026 2158 2191 2153 2158 76,588 -1.13(-0.05%)
Jan 14, 2026 2148 2160 2128 2159 89,227 -1.83(-0.08%)
Jan 13, 2026 2162 2175 2150 2161 69,387 +2.17(+0.10%)
Jan 12, 2026 2158 2183 2150 2159 81,668 -14.26(-0.66%)
Jan 09, 2026 2181 2198 2167 2173 65,742 -2.52(-0.12%)
Jan 08, 2026 2156 2202 2156 2175 63,144 +11.67(+0.54%)
Jan 07, 2026 2177 2199 2152 2164 64,849 -24.06(-1.10%)
Jan 06, 2026 2167 2193 2141 2188 89,454 +7.50(+0.34%)
Jan 05, 2026 2159 2218 2153 2180 87,579 +23.95(+1.11%)
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.