Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
FCNCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1,551.91 | 1.91 | 0.12% | 1,556.40 | 1,567.74 | 1,535.73 | 65,761 |
| Apr 17 2024 | 1,550.00 | 17.49 | 1.14% | 1,542.43 | 1,563.53 | 1,541.81 | 57,842 |
| Apr 16 2024 | 1,532.51 | -5.09 | -0.33% | 1,537.29 | 1,539.34 | 1,517.9949 | 66,554 |
| Apr 15 2024 | 1,537.60 | -31.57 | -2.01% | 1,580.3699 | 1,592.00 | 1,533.18 | 65,465 |
| Apr 12 2024 | 1,569.17 | -31.83 | -1.99% | 1,600.00 | 1,602.50 | 1,560.95 | 63,053 |
| Apr 11 2024 | 1,601.00 | -6.61 | -0.41% | 1,595.1099 | 1,607.90 | 1,567.79 | 74,673 |
| Apr 10 2024 | 1,607.6099 | 1.95 | 0.12% | 1,582.39 | 1,608.09 | 1,565.10 | 65,254 |
| Apr 09 2024 | 1,605.66 | -26.59 | -1.63% | 1,634.00 | 1,640.00 | 1,594.82 | 72,249 |
| Apr 08 2024 | 1,632.25 | 37.68 | 2.36% | 1,583.1099 | 1,649.195 | 1,583.1099 | 79,885 |
| Apr 05 2024 | 1,594.57 | 15.77 | 1.00% | 1,592.84 | 1,606.99 | 1,577.64 | 84,602 |
| Apr 04 2024 | 1,578.80 | -2.50 | -0.16% | 1,603.24 | 1,626.99 | 1,574.18 | 143,442 |
| Apr 03 2024 | 1,581.30 | -19.74 | -1.23% | 1,606.00 | 1,607.81 | 1,577.6199 | 39,744 |
| Apr 02 2024 | 1,601.04 | -5.83 | -0.36% | 1,595.51 | 1,608.00 | 1,586.96 | 101,611 |
| Apr 01 2024 | 1,606.8699 | -28.13 | -1.72% | 1,635.00 | 1,635.57 | 1,603.13 | 51,387 |
| Mar 28 2024 | 1,635.00 | 18.12 | 1.12% | 1,618.00 | 1,651.73 | 1,598.95 | 93,537 |
| Mar 27 2024 | 1,616.88 | 17.13 | 1.07% | 1,608.64 | 1,618.45 | 1,594.18 | 49,933 |
| Mar 26 2024 | 1,599.75 | -3.79 | -0.24% | 1,617.99 | 1,617.99 | 1,596.15 | 33,352 |
| Mar 25 2024 | 1,603.54 | 3.31 | 0.21% | 1,601.00 | 1,619.92 | 1,599.56 | 38,296 |
| Mar 22 2024 | 1,600.23 | -13.40 | -0.83% | 1,618.98 | 1,625.00 | 1,584.00 | 57,145 |
| Mar 21 2024 | 1,613.63 | 32.76 | 2.07% | 1,605.00 | 1,624.99 | 1,569.575 | 93,914 |
| Mar 20 2024 | 1,580.8699 | 32.87 | 2.12% | 1,538.20 | 1,589.9799 | 1,538.20 | 65,442 |
| Mar 19 2024 | 1,548.00 | -1.44 | -0.09% | 1,541.00 | 1,565.00 | 1,539.59 | 148,457 |
| Mar 18 2024 | 1,549.44 | 6.54 | 0.42% | 1,548.21 | 1,565.97 | 1,533.88 | 58,855 |
| Mar 15 2024 | 1,542.90 | 11.90 | 0.78% | 1,531.29 | 1,557.29 | 1,524.49 | 98,116 |
| Mar 14 2024 | 1,531.00 | -18.47 | -1.19% | 1,543.05 | 1,557.8225 | 1,515.015 | 81,178 |
| Mar 13 2024 | 1,549.47 | 0.61 | 0.04% | 1,545.16 | 1,573.07 | 1,526.55 | 88,066 |
| Mar 12 2024 | 1,548.8599 | 43.11 | 2.86% | 1,513.98 | 1,553.16 | 1,505.73 | 79,487 |
| Mar 11 2024 | 1,505.75 | -47.85 | -3.08% | 1,554.09 | 1,562.00 | 1,505.75 | 104,480 |
| Mar 08 2024 | 1,553.60 | -13.21 | -0.84% | 1,568.99 | 1,585.04 | 1,547.575 | 59,816 |
| Mar 07 2024 | 1,566.81 | -5.25 | -0.33% | 1,573.21 | 1,581.20 | 1,552.00 | 70,643 |
| Mar 06 2024 | 1,572.06 | -29.09 | -1.82% | 1,603.00 | 1,604.82 | 1,559.58 | 91,346 |
| Mar 05 2024 | 1,601.15 | 39.35 | 2.52% | 1,561.50 | 1,623.98 | 1,557.04 | 102,377 |
| Mar 04 2024 | 1,561.80 | -5.85 | -0.37% | 1,561.71 | 1,609.75 | 1,551.8599 | 142,636 |
| Mar 01 2024 | 1,567.65 | -6.16 | -0.39% | 1,568.31 | 1,573.74 | 1,543.9536 | 80,074 |
| Feb 29 2024 | 1,573.81 | 7.52 | 0.48% | 1,573.56 | 1,579.17 | 1,540.30 | 132,221 |
| Feb 28 2024 | 1,566.29 | -23.84 | -1.50% | 1,581.39 | 1,585.25 | 1,555.20 | 59,614 |
| Feb 27 2024 | 1,590.13 | 21.13 | 1.35% | 1,555.08 | 1,598.25 | 1,555.08 | 80,615 |
| Feb 26 2024 | 1,569.00 | 34.40 | 2.24% | 1,538.79 | 1,582.69 | 1,525.82 | 95,274 |
| Feb 23 2024 | 1,534.60 | 13.45 | 0.88% | 1,535.97 | 1,540.70 | 1,522.145 | 49,489 |
| Feb 22 2024 | 1,521.15 | -2.04 | -0.13% | 1,523.19 | 1,536.50 | 1,500.935 | 62,518 |
| Feb 21 2024 | 1,523.19 | 13.13 | 0.87% | 1,513.00 | 1,530.00 | 1,490.30 | 84,280 |
| Feb 20 2024 | 1,510.06 | -4.93 | -0.33% | 1,484.92 | 1,525.9164 | 1,475.855 | 97,644 |
| Feb 16 2024 | 1,514.99 | -18.92 | -1.23% | 1,533.00 | 1,536.1199 | 1,513.24 | 57,085 |
| Feb 15 2024 | 1,533.91 | 40.97 | 2.74% | 1,494.8699 | 1,533.94 | 1,494.8699 | 52,542 |
| Feb 14 2024 | 1,492.94 | 13.04 | 0.88% | 1,492.72 | 1,509.40 | 1,467.51 | 53,383 |
| Feb 13 2024 | 1,479.90 | -12.11 | -0.81% | 1,480.07 | 1,505.65 | 1,460.7634 | 80,819 |
| Feb 12 2024 | 1,492.01 | -2.80 | -0.19% | 1,499.00 | 1,509.99 | 1,490.02 | 48,463 |
| Feb 09 2024 | 1,494.81 | 16.69 | 1.13% | 1,477.80 | 1,500.00 | 1,465.30 | 42,673 |
| Feb 08 2024 | 1,478.1199 | -5.91 | -0.40% | 1,474.01 | 1,485.20 | 1,466.46 | 39,308 |
| Feb 07 2024 | 1,484.03 | 0.98 | 0.07% | 1,484.1199 | 1,493.25 | 1,438.08 | 80,883 |
| Feb 06 2024 | 1,483.05 | -51.38 | -3.35% | 1,539.80 | 1,546.00 | 1,469.3599 | 110,042 |
| Feb 05 2024 | 1,534.43 | 14.78 | 0.97% | 1,515.67 | 1,539.58 | 1,508.50 | 95,025 |
| Feb 02 2024 | 1,519.65 | 33.88 | 2.28% | 1,489.51 | 1,552.00 | 1,480.00 | 124,616 |
| Feb 01 2024 | 1,485.77 | -24.23 | -1.60% | 1,510.00 | 1,516.225 | 1,457.74 | 163,989 |
| Jan 31 2024 | 1,510.00 | -26.97 | -1.75% | 1,506.73 | 1,530.69 | 1,498.17 | 167,655 |
| Jan 30 2024 | 1,536.97 | 52.14 | 3.51% | 1,484.83 | 1,551.53 | 1,482.785 | 128,211 |
| Jan 29 2024 | 1,484.83 | -5.35 | -0.36% | 1,505.00 | 1,517.56 | 1,474.17 | 103,844 |
| Jan 26 2024 | 1,490.18 | 77.77 | 5.51% | 1,383.00 | 1,539.51 | 1,383.00 | 141,820 |
| Jan 25 2024 | 1,412.41 | -11.21 | -0.79% | 1,430.99 | 1,438.76 | 1,384.415 | 126,781 |
| Jan 24 2024 | 1,423.6199 | -25.24 | -1.74% | 1,452.01 | 1,460.97 | 1,418.3699 | 97,234 |
| Jan 23 2024 | 1,448.8599 | 13.06 | 0.91% | 1,439.67 | 1,480.58 | 1,439.445 | 96,062 |
| Jan 22 2024 | 1,435.80 | 26.12 | 1.85% | 1,413.00 | 1,439.32 | 1,413.00 | 66,304 |
