Dark

FCNCB
FIRST CTZNS BANCSHS B
stock OTC

EOD

Aug 7, 2026

1850.01USD-0.202%(-3.74)1

Pre-market

0.00USD-100.000%(-1853.75)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1,850.010000	1,850.010000	1,850.010000	1,850.0100	-0.202%	1	0.000%
2026-08-06	1,826.030000	1,880.000000	1,826.030000	1,853.7500	-0.607%	34	-0.202%
2026-08-05	1,879.990000	1,880.000000	1,862.412500	1,865.0700	-0.794%	113	-0.807%
2026-08-04	1,880.000000	1,880.000000	1,875.506000	1,880.0000	+0.001%	236	-1.595%
2026-08-03	1,880.000000	1,880.000000	1,879.990000	1,879.9900	+0.534%	12	-1.595%
2026-07-31	1,850.000000	1,870.000000	1,825.050000	1,870.0000	+1.081%	30	-1.069%
2026-07-30	1,857.500000	1,857.500000	1,850.000000	1,850.0000	-1.596%	5	+0.001%
2026-07-29	1,880.000000	1,880.000000	1,880.000000	1,880.0000	-3.589%	1	-1.595%
2026-07-28	1,801.010000	1,949.980000	1,801.010000	1,949.9800	+4.838%	18	-5.127%
2026-07-27	1,860.000000	1,860.995000	1,855.000000	1,860.0000	-2.105%	7	-0.537%
2026-07-24	1,900.000000	1,900.000000	1,900.000000	1,900.0000	+1.064%	1	-2.631%
2026-07-23	1,800.000000	1,890.000000	1,800.000000	1,880.0000	+4.386%	444	-1.595%
2026-07-22	1,801.000000	1,801.000000	1,801.000000	1,801.0000	-1.476%	5	+2.721%
2026-07-21	1,827.990000	1,827.990000	1,827.990000	1,827.9900	+1.488%	2	+1.205%
2026-07-20	1,854.990000	1,854.990000	1,801.183400	1,801.1834	-0.488%	3	+2.711%
2026-07-17	1,810.010000	1,810.010000	1,810.010000	1,810.0100	-4.232%	10	+2.210%
2026-07-16	1,800.010000	1,899.000000	1,760.020000	1,890.0000	+2.162%	294	-2.116%
2026-07-15	1,850.000000	1,850.000000	1,850.000000	1,850.0000	+1.093%	13	+0.001%
2026-07-14	1,830.000000	1,830.000000	1,830.000000	1,830.0000	-0.001%	11	+1.093%
2026-07-13	1,850.000000	1,850.000000	1,830.010000	1,830.0100	+2.522%	17	+1.093%
2026-07-10	1,855.000000	1,855.000000	1,785.000000	1,785.0000	-2.725%	10	+3.642%
2026-07-09	1,835.000000	1,835.000000	1,835.000000	1,835.0000	-0.163%	9	+0.818%
2026-07-08	1,820.000000	1,838.003000	1,815.000000	1,838.0030	+1.547%	35	+0.653%
2026-07-07	1,831.000000	1,860.000000	1,790.020000	1,810.0100	-1.630%	73	+2.210%
2026-07-06	1,865.635409	1,865.635409	1,831.000000	1,840.0000	-1.657%	149	+0.544%
2026-07-01	1,899.000000	1,899.000000	1,871.000000	1,871.0000	+1.135%	9	-1.122%
2026-06-29	1,850.000000	1,850.000000	1,850.000000	1,850.0000	+0.927%	5	+0.001%
2026-06-25	1,832.000000	1,833.000000	1,832.000000	1,833.0000	-3.323%	3	+0.928%
2026-06-24	1,875.000000	1,904.990000	1,875.000000	1,896.0000	+2.210%	7	-2.426%
2026-06-23	1,832.000000	1,875.000000	1,832.000000	1,855.0000	-0.269%	50	-0.269%
2026-06-22	1,860.000000	1,860.000000	1,860.000000	1,860.0000	-2.362%	5	-0.537%
2026-06-18	1,815.000000	1,905.000000	1,815.000000	1,905.0000	+2.695%	186	-2.887%
2026-06-17	1,830.000000	1,855.000000	1,815.000000	1,855.0000	+0.815%	38	-0.269%
2026-06-16	1,856.000000	1,856.000000	1,814.500000	1,840.0000	-0.862%	110	+0.544%
2026-06-15	1,955.000000	1,955.000000	1,856.000000	1,856.0000	-2.316%	102	-0.323%
2026-06-12	1,924.990000	1,924.990000	1,895.000000	1,900.0000	-0.262%	50	-2.631%
2026-06-11	1,905.000000	1,905.000000	1,827.010000	1,905.0000	-0.007%	69	-2.887%
2026-06-10	1,870.020000	1,905.140000	1,751.030000	1,905.1400	+1.337%	50	-2.894%
2026-06-09	1,869.995000	1,880.000000	1,869.995000	1,880.0000	+2.452%	4	-1.595%
2026-06-08	1,799.990000	1,856.065940	1,790.000000	1,835.0100	-2.393%	124	+0.817%
2026-06-05	1,743.799900	2,070.000000	1,743.799900	1,880.0000	+7.429%	1,171	-1.595%
2026-06-04	1,639.990000	1,794.990000	1,639.990000	1,750.0000	+6.707%	411	+5.715%
2026-06-03	1,625.000000	1,640.848300	1,606.020000	1,640.0000	+0.923%	338	+12.805%
2026-06-02	1,607.495000	1,625.000000	1,605.000000	1,625.0000	+1.246%	149	+13.847%
2026-06-01	1,602.000000	1,609.980000	1,602.000000	1,605.0000	0.000%	86	+15.265%
2026-05-29	1,601.000000	1,605.000000	1,601.000000	1,605.0000	0.000%	13	+15.265%
2026-05-28	1,600.010000	1,615.000000	1,588.000000	1,605.0000	+0.313%	142	+15.265%
2026-05-27	1,610.010000	1,610.010000	1,588.010000	1,600.0000	-0.621%	20	+15.626%
2026-05-26	1,630.000000	1,630.000000	1,605.040000	1,610.0000	-1.165%	53	+14.907%
2026-05-22	1,628.980000	1,628.980000	1,628.980000	1,628.9800	+1.323%	2	+13.569%
2026-05-21	1,605.000000	1,648.990000	1,588.440000	1,607.7040	+1.113%	134	+15.072%
2026-05-20	1,590.000000	1,620.000000	1,588.010000	1,590.0000	-0.313%	181	+16.353%
2026-05-19	1,596.000000	1,596.010000	1,595.000000	1,595.0000	-0.001%	26	+15.988%
2026-05-18	1,598.000000	1,633.214400	1,590.010000	1,595.0100	+0.001%	13	+15.987%
2026-05-15	1,625.000000	1,625.000000	1,589.276962	1,595.0000	-1.846%	98	+15.988%
2026-05-14	1,624.990000	1,625.000000	1,624.990000	1,625.0000	+0.001%	9	+13.847%
2026-05-13	1,585.010000	1,624.990000	1,585.000000	1,624.9800	-0.307%	10	+13.848%
2026-05-12	1,591.000000	1,648.990000	1,590.000000	1,629.9900	+2.451%	44	+13.498%
2026-05-11	1,595.000000	1,615.000000	1,590.000000	1,591.0000	-0.563%	56	+16.280%
2026-05-08	1,621.010000	1,621.010000	1,590.020000	1,600.0100	-1.295%	130	+15.625%
2026-05-07	1,640.000000	1,649.980000	1,621.010000	1,621.0100	-1.158%	12	+14.127%
2026-05-06	1,648.970000	1,648.980000	1,640.000000	1,640.0000	-0.035%	72	+12.805%
2026-05-05	1,600.000000	1,640.582000	1,590.000000	1,640.5820	-0.086%	77	+12.765%
2026-05-04	1,622.000000	1,641.990000	1,585.010000	1,641.9900	+0.599%	169	+12.669%
2026-04-30	1,624.990000	1,632.211000	1,624.990000	1,632.2110	+0.444%	15	+13.344%
2026-04-29	1,616.030000	1,625.000000	1,616.020000	1,625.0000	+0.556%	28	+13.847%
2026-04-28	1,630.000000	1,630.000000	1,616.020000	1,616.0200	+0.063%	37	+14.479%
2026-04-27	1,616.000000	1,659.990000	1,612.000000	1,615.0100	-0.798%	149	+14.551%
2026-04-24	1,650.000000	1,650.699300	1,625.000000	1,628.0000	-1.039%	101	+13.637%
2026-04-23	1,670.000000	1,675.000000	1,610.010000	1,645.1000	-2.309%	138	+12.456%
2026-04-22	1,683.990000	1,700.000000	1,683.990000	1,683.9900	-0.414%	22	+9.859%
2026-04-21	1,693.000000	1,700.000000	1,660.510000	1,690.9970	-0.118%	277	+9.404%
2026-04-20	1,699.990000	1,700.000000	1,690.476334	1,693.0000	+1.988%	110	+9.274%
2026-04-17	1,693.000000	1,693.000000	1,660.000000	1,660.0000	-0.599%	219	+11.446%
2026-04-16	1,683.000000	1,683.000000	1,670.000000	1,670.0000	-1.230%	12	+10.779%
2026-04-15	1,693.000000	1,693.000000	1,679.000000	1,690.7917	+0.047%	87	+9.417%
2026-04-14	1,670.030000	1,690.000000	1,670.000000	1,690.0000	+0.781%	20	+9.468%
2026-04-13	1,665.000000	1,693.000000	1,665.000000	1,676.9070	-0.951%	53	+10.323%
2026-04-10	1,665.020000	1,693.000000	1,665.000000	1,693.0000	+0.178%	111	+9.274%
2026-04-09	1,687.990000	1,693.000000	1,687.990000	1,690.0000	-0.177%	14	+9.468%
2026-04-08	1,665.100000	1,700.000000	1,644.003000	1,693.0000	+3.865%	147	+9.274%
2026-04-07	1,649.990000	1,650.000000	1,601.000000	1,630.0000	-0.761%	23	+13.498%
2026-04-06	1,655.000000	1,655.000000	1,625.010000	1,642.5060	-0.454%	32	+12.633%
2026-04-02	1,650.000000	1,650.000000	1,650.000000	1,650.0000	0.000%	2	+12.122%
2026-04-01	1,650.000000	1,650.000000	1,650.000000	1,650.0000	0.000%	2	+12.122%
2026-03-31	1,627.470000	1,650.000000	1,590.080000	1,650.0000	+2.373%	37	+12.122%
2026-03-30	1,611.750000	1,611.750000	1,611.750000	1,611.7500	-2.306%	1	+14.783%
2026-03-27	1,669.265000	1,669.265000	1,649.791700	1,649.7917	-1.798%	4	+12.136%
2026-03-26	1,705.980000	1,705.980000	1,620.000000	1,680.0000	+5.000%	61	+10.120%
2026-03-25	1,620.000000	1,625.000000	1,600.000000	1,600.0000	+1.202%	11	+15.626%
2026-03-24	1,590.010000	1,616.243500	1,556.000000	1,581.0000	-1.218%	26	+17.015%
2026-03-23	1,590.050000	1,600.500000	1,590.050000	1,600.5000	-1.744%	5	+15.590%
2026-03-20	1,570.000000	1,628.900000	1,557.000000	1,628.9000	+4.417%	574	+13.574%
2026-03-19	1,555.184000	1,560.000000	1,550.000000	1,560.0000	+0.645%	150	+18.590%
2026-03-18	1,559.500000	1,577.860000	1,550.000000	1,550.0000	0.000%	354	+19.355%
2026-03-17	1,575.970000	1,575.970000	1,550.000000	1,550.0000	-0.322%	13	+19.355%
2026-03-16	1,578.620000	1,578.620000	1,550.000000	1,555.0000	+0.323%	74	+18.972%
2026-03-13	1,555.000000	1,575.000000	1,550.000000	1,550.0000	-1.898%	269	+19.355%
2026-03-12	1,565.010000	1,580.000000	1,555.000000	1,579.9900	-0.001%	201	+17.090%
2026-03-11	1,600.010000	1,600.010000	1,580.000000	1,580.0000	-1.969%	118	+17.089%
2026-03-10	1,584.010000	1,611.740000	1,584.010000	1,611.7400	+1.431%	36	+14.783%
2026-03-09	1,560.000000	1,589.000000	1,535.000000	1,589.0000	+0.710%	84	+16.426%
2026-03-06	1,595.000000	1,637.990000	1,560.000000	1,577.7986	-2.303%	125	+17.253%
2026-03-05	1,615.000000	1,615.000000	1,615.000000	1,615.0000	-0.493%	8	+14.552%
2026-03-04	1,648.980000	1,648.980000	1,610.030000	1,623.0000	-1.576%	39	+13.987%
2026-03-03	1,605.000000	1,648.980000	1,605.000000	1,648.9800	+2.740%	5	+12.191%
2026-03-02	1,598.020000	1,605.000000	1,592.004000	1,605.0000	+1.582%	149	+15.265%
2026-02-27	1,638.600000	1,638.600000	1,564.420000	1,580.0000	-4.561%	202	+17.089%
2026-02-26	1,660.000000	1,660.000000	1,645.010000	1,655.5025	+0.760%	34	+11.749%
2026-02-25	1,639.990000	1,648.890000	1,635.000000	1,643.0080	+0.799%	11	+12.599%
2026-02-24	1,633.000000	1,640.000000	1,605.000000	1,629.9900	-0.172%	40	+13.498%
2026-02-23	1,661.000000	1,667.990000	1,601.000000	1,632.7920	-1.639%	34	+13.303%
2026-02-20	1,720.000000	1,720.000000	1,657.190000	1,660.0000	-0.599%	174	+11.446%
2026-02-19	1,674.270000	1,710.000000	1,660.000000	1,670.0100	-3.187%	164	+10.778%
2026-02-18	1,656.000000	1,724.980000	1,656.000000	1,724.9800	+2.070%	8	+7.248%
2026-02-17	1,669.990000	1,700.002000	1,635.000000	1,689.9900	+1.198%	56	+9.469%
2026-02-13	1,664.000000	1,669.990000	1,635.010000	1,669.9800	+0.905%	23	+10.780%
2026-02-12	1,738.010000	1,738.010000	1,647.030000	1,655.0000	-4.831%	181	+11.783%
2026-02-11	1,769.990000	1,770.000000	1,739.020000	1,739.0200	-1.812%	36	+6.382%
2026-02-10	1,787.980000	1,800.000000	1,771.107000	1,771.1070	-0.943%	59	+4.455%
2026-02-09	1,770.000000	1,787.970000	1,738.020000	1,787.9700	+1.011%	9	+3.470%
2026-02-06	1,740.000000	1,790.000000	1,740.000000	1,770.0800	+1.729%	51	+4.516%
2026-02-05	1,740.000000	1,750.000000	1,721.020000	1,740.0000	+1.338%	12	+6.322%
2026-02-04	1,675.010000	1,725.010000	1,675.010000	1,717.0200	+1.599%	114	+7.745%
2026-02-03	1,744.000000	1,750.000000	1,682.396250	1,690.0000	-3.429%	70	+9.468%
2026-02-02	1,724.980000	1,750.000000	1,724.980000	1,750.0000	+1.450%	26	+5.715%
2026-01-30	1,710.000000	1,724.980000	1,685.020000	1,724.9800	+1.470%	121	+7.248%
2026-01-29	1,686.000000	1,699.990000	1,685.020000	1,699.9900	+0.001%	56	+8.825%
2026-01-28	1,685.010000	1,699.980000	1,685.000000	1,699.9800	+0.274%	194	+8.825%
2026-01-27	1,705.000000	1,724.980000	1,690.000000	1,695.3407	-0.856%	79	+9.123%
2026-01-26	1,684.000000	1,710.990000	1,684.000000	1,709.9800	+2.391%	120	+8.189%
2026-01-23	1,772.270000	1,772.270000	1,650.000000	1,670.0500	-8.340%	2,067	+10.776%
2026-01-22	1,799.990000	1,822.010000	1,795.000000	1,822.0000	+1.561%	28	+1.537%
2026-01-21	1,740.000000	1,794.000000	1,739.750000	1,794.0000	+3.103%	37	+3.122%
2026-01-20	1,768.010000	1,768.848600	1,740.000000	1,740.0000	-2.253%	38	+6.322%
2026-01-16	1,780.000000	1,783.000000	1,780.000000	1,780.1117	+0.175%	17	+3.927%
2026-01-15	1,774.980000	1,790.000000	1,774.980000	1,777.0000	+0.966%	5	+4.109%
2026-01-14	1,775.000000	1,775.000000	1,760.000000	1,760.0000	-0.845%	16	+5.114%
2026-01-13	1,773.010000	1,775.000000	1,766.000000	1,775.0000	-0.907%	42	+4.226%
2026-01-12	1,773.060000	1,791.253400	1,773.060000	1,791.2534	-0.209%	2	+3.280%
2026-01-09	1,797.000000	1,800.232500	1,795.000000	1,795.0000	-0.129%	268	+3.065%
2026-01-08	1,790.000000	1,807.456250	1,790.000000	1,797.3230	+1.544%	9	+2.931%
2026-01-07	1,794.000000	1,794.000000	1,764.510000	1,770.0000	-1.667%	370	+4.520%
2026-01-06	1,801.000000	1,801.000000	1,789.000000	1,800.0000	-0.057%	106	+2.778%
2026-01-05	1,793.500000	1,839.990000	1,793.500000	1,801.0200	+0.559%	558	+2.720%
2026-01-02	1,795.000000	1,795.000000	1,781.010000	1,791.0000	+1.761%	16	+3.295%
2025-12-31	1,813.980000	1,813.980000	1,760.000000	1,760.0000	-3.029%	38	+5.114%
2025-12-30	1,785.010000	1,814.970000	1,765.000000	1,814.9700	+1.679%	37	+1.931%
2025-12-29	1,795.000000	1,795.000000	1,735.360000	1,785.0000	-1.381%	53	+3.642%
2025-12-26	1,826.000000	1,828.000000	1,810.000000	1,810.0000	-1.254%	37	+2.210%
2025-12-24	1,824.130000	1,832.990000	1,810.000000	1,832.9900	+0.714%	111	+0.929%
2025-12-23	1,823.990000	1,830.000000	1,800.010000	1,820.0000	+0.608%	37	+1.649%
2025-12-22	1,800.000000	1,810.000000	1,790.000000	1,808.9980	-1.148%	217	+2.267%
2025-12-19	1,761.000000	1,830.000000	1,699.000000	1,830.0000	+3.918%	60	+1.093%
2025-12-18	1,798.990000	1,801.370000	1,761.000000	1,761.0000	-2.167%	81	+5.055%
2025-12-17	1,778.995000	1,800.000000	1,778.995000	1,800.0000	+2.273%	34	+2.778%
2025-12-16	1,760.000000	1,760.000000	1,760.000000	1,760.0000	+0.744%	52	+5.114%
2025-12-15	1,720.010000	1,747.000000	1,720.010000	1,747.0000	-0.105%	17	+5.896%
2025-12-12	1,755.000000	1,800.000000	1,730.500000	1,748.8393	+0.176%	175	+5.785%
2025-12-11	1,730.000000	1,764.000000	1,730.000000	1,745.7612	+1.130%	190	+5.972%
2025-12-10	1,695.210000	1,759.990000	1,695.000000	1,726.2575	+1.604%	150	+7.169%
2025-12-09	1,682.000000	1,699.000000	1,682.000000	1,699.0000	+1.432%	36	+8.888%
2025-12-08	1,690.000000	1,699.000000	1,675.010000	1,675.0200	+0.301%	39	+10.447%
2025-12-05	1,660.000000	1,680.350000	1,660.000000	1,670.0000	+0.907%	133	+10.779%
2025-12-04	1,650.000000	1,654.990000	1,623.000000	1,654.9900	+0.607%	302	+11.784%
2025-12-03	1,621.100000	1,650.000000	1,601.000000	1,645.0000	+1.474%	18	+12.463%
2025-12-01	1,649.950000	1,649.950000	1,621.100000	1,621.1000	+1.319%	2	+14.121%
2025-11-28	1,609.020000	1,620.000000	1,578.920000	1,600.0000	-1.840%	30	+15.626%
2025-11-26	1,609.010000	1,630.000000	1,609.000000	1,629.9900	+1.305%	146	+13.498%
2025-11-25	1,600.000000	1,615.000000	1,580.010000	1,609.0000	+0.563%	182	+14.979%
2025-11-24	1,595.020000	1,600.000000	1,595.020000	1,600.0000	-1.235%	19	+15.626%
2025-11-21	1,600.788300	1,620.000000	1,600.788300	1,620.0000	+3.447%	57	+14.198%
2025-11-20	1,629.990000	1,629.990000	1,566.020000	1,566.0200	-2.671%	10	+18.135%
2025-11-19	1,580.000000	1,609.000000	1,561.030000	1,609.0000	+2.762%	6	+14.979%
2025-11-18	1,589.970000	1,589.970000	1,561.000000	1,565.7575	-0.901%	22	+18.154%
2025-11-17	1,597.500000	1,610.000000	1,551.250000	1,579.9900	-1.435%	34	+17.090%
2025-11-13	1,596.010000	1,603.000000	1,596.000000	1,603.0000	+0.485%	35	+15.409%
2025-11-12	1,649.990000	1,649.990000	1,595.270000	1,595.2700	+0.017%	4	+15.968%
2025-11-11	1,595.000000	1,595.000000	1,595.000000	1,595.0000	0.000%	4	+15.988%
2025-11-10	1,594.960000	1,600.000000	1,561.010000	1,595.0000	+1.270%	78	+15.988%
2025-11-07	1,595.000000	1,595.000000	1,515.250000	1,575.0000	-1.130%	47	+17.461%
2025-11-06	1,592.500000	1,595.000000	1,592.490000	1,593.0000	-1.057%	110	+16.134%
2025-11-05	1,605.000000	1,649.990000	1,605.000000	1,610.0100	+1.258%	5	+14.907%
2025-11-04	1,610.010000	1,610.010000	1,590.000000	1,590.0000	-1.242%	32	+16.353%
2025-11-03	1,600.000000	1,650.000000	1,600.000000	1,610.0000	-2.424%	98	+14.907%
2025-10-31	1,626.000000	1,650.000000	1,600.000000	1,650.0000	+0.248%	16	+12.122%
2025-10-30	1,633.000000	1,649.990000	1,633.000000	1,645.9200	+0.977%	3	+12.400%
2025-10-29	1,600.000000	1,648.240000	1,575.000000	1,630.0000	0.000%	232	+13.498%
2025-10-28	1,633.191700	1,633.191700	1,627.990000	1,630.0000	-1.212%	105	+13.498%
2025-10-27	1,599.000000	1,649.990000	1,599.000000	1,649.9900	+3.124%	4	+12.122%
2025-10-24	1,600.000000	1,600.000000	1,524.740000	1,600.0000	-0.003%	59	+15.626%
2025-10-23	1,595.000000	1,623.990000	1,590.000000	1,600.0500	+0.650%	130	+15.622%
2025-10-22	1,610.990000	1,620.000000	1,589.710000	1,589.7100	-0.643%	28	+16.374%
2025-10-21	1,600.000000	1,600.000000	1,600.000000	1,600.0000	+1.587%	9	+15.626%
2025-10-20	1,520.000000	1,575.000000	1,520.000000	1,575.0000	+4.305%	11	+17.461%
2025-10-17	1,500.000000	1,520.000000	1,442.090000	1,510.0000	+2.027%	67	+22.517%
2025-10-16	1,535.010000	1,550.000000	1,439.750000	1,480.0000	-7.500%	245	+25.001%
2025-10-15	1,600.000000	1,600.000000	1,600.000000	1,600.0000	-0.147%	1	+15.626%
2025-10-14	1,550.000000	1,624.980000	1,550.000000	1,602.3500	+3.377%	76	+15.456%
2025-10-13	1,525.010000	1,556.250000	1,525.000000	1,550.0000	-0.641%	102	+19.355%
2025-10-10	1,572.000000	1,572.000000	1,535.000000	1,560.0000	+0.064%	23	+18.590%
2025-10-09	1,600.000000	1,600.000000	1,540.000000	1,559.0000	-2.563%	100	+18.666%
2025-10-08	1,580.010000	1,600.000000	1,550.000000	1,600.0000	-1.417%	134	+15.626%
2025-10-07	1,580.000000	1,623.000000	1,560.000000	1,623.0000	+1.438%	56	+13.987%
2025-10-06	1,600.000000	1,600.000000	1,595.000000	1,600.0000	0.000%	27	+15.626%
2025-10-03	1,600.000000	1,610.000000	1,590.000000	1,600.0000	-0.312%	58	+15.626%
2025-10-02	1,610.000000	1,610.000000	1,575.000000	1,605.0000	-2.134%	107	+15.265%
2025-10-01	1,640.000000	1,655.000000	1,595.000000	1,640.0000	+3.015%	179	+12.805%
2025-09-30	1,650.000000	1,650.000000	1,592.000000	1,592.0000	-2.630%	422	+16.207%
2025-09-29	1,659.990000	1,659.990000	1,630.000000	1,635.0000	-1.565%	167	+13.150%
2025-09-26	1,645.000000	1,661.000000	1,635.000000	1,661.0000	+1.435%	248	+11.379%
2025-09-25	1,641.000000	1,646.970000	1,610.000000	1,637.5000	-0.152%	55	+12.978%
2025-09-24	1,640.000000	1,642.194000	1,639.000000	1,640.0000	+0.244%	118	+12.805%
2025-09-23	1,601.000000	1,641.000000	1,601.000000	1,636.0000	+2.571%	308	+13.081%
2025-09-22	1,618.750000	1,623.220000	1,561.000000	1,595.0000	-1.543%	176	+15.988%
2025-09-19	1,621.247500	1,621.247500	1,619.990000	1,620.0000	-1.578%	70	+14.198%
2025-09-18	1,620.000000	1,645.990000	1,620.000000	1,645.9800	+1.604%	294	+12.396%
2025-09-17	1,620.000000	1,630.000000	1,605.010000	1,620.0000	+0.372%	117	+14.198%
2025-09-16	1,636.010000	1,636.010000	1,613.050000	1,614.0000	-1.884%	91	+14.623%
2025-09-15	1,660.000000	1,690.000000	1,645.000000	1,645.0000	-2.778%	56	+12.463%
2025-09-12	1,699.990000	1,699.990000	1,662.505000	1,692.0000	+4.379%	4	+9.339%
2025-09-11	1,659.000000	1,670.000000	1,621.010000	1,621.0100	-2.349%	43	+14.127%
2025-09-10	1,660.000000	1,660.000000	1,660.000000	1,660.0000	0.000%	5	+11.446%
2025-09-09	1,659.980000	1,660.000000	1,659.980000	1,660.0000	+2.343%	22	+11.446%
2025-09-08	1,636.000000	1,636.000000	1,620.050000	1,622.0000	-2.583%	12	+14.057%
2025-09-05	1,690.000000	1,699.000000	1,650.000000	1,665.0000	-1.479%	24	+11.112%
2025-09-04	1,682.507500	1,690.000000	1,680.260000	1,690.0000	+4.318%	14	+9.468%
2025-09-03	1,690.000000	1,690.000000	1,620.040000	1,620.0400	-4.647%	9	+14.195%
2025-09-02	1,660.000000	1,698.990000	1,660.000000	1,698.9900	+2.348%	11	+8.889%
2025-08-29	1,660.010000	1,660.010000	1,660.010000	1,660.0100	-2.896%	1	+11.446%
2025-08-28	1,705.020000	1,710.000000	1,700.000000	1,709.5202	-0.609%	41	+8.218%
2025-08-27	1,705.000000	1,730.000000	1,632.090000	1,720.0000	+4.242%	117	+7.559%
2025-08-26	1,650.000000	1,650.000000	1,650.000000	1,650.0000	-4.623%	4	+12.122%
2025-08-25	1,729.980000	1,729.980000	1,729.980000	1,729.9800	+1.884%	1	+6.938%
2025-08-22	1,659.990000	1,697.990000	1,659.990000	1,697.9900	+2.908%	3	+8.953%
2025-08-21	1,640.000000	1,650.000000	1,640.000000	1,650.0000	+0.304%	35	+12.122%
2025-08-20	1,645.000000	1,645.000000	1,645.000000	1,645.0000	+1.480%	15	+12.463%
2025-08-19	1,646.000000	1,655.000000	1,621.010000	1,621.0100	-1.518%	77	+14.127%
2025-08-18	1,650.000000	1,650.000000	1,626.005000	1,646.0000	-0.544%	262	+12.394%
2025-08-15	1,655.000000	1,671.990000	1,655.000000	1,655.0000	-0.600%	193	+11.783%
2025-08-14	1,620.000000	1,664.990000	1,620.000000	1,664.9900	+2.461%	93	+11.112%
2025-08-13	1,625.000000	1,625.000000	1,624.750000	1,625.0000	0.000%	101	+13.847%
2025-08-12	1,625.000000	1,625.000000	1,607.010000	1,625.0000	0.000%	331	+13.847%
2025-08-11	1,658.360000	1,684.210000	1,607.060000	1,625.0000	+0.869%	62	+13.847%
2025-08-08	1,635.000000	1,635.000000	1,611.000000	1,611.0000	-0.862%	29	+14.836%
2025-08-07	1,700.000000	1,700.000000	1,625.000000	1,625.0000	+0.619%	785	+13.847%
2025-08-06	1,605.000000	1,639.000000	1,605.000000	1,615.0000	0.000%	116	+14.552%
2025-08-05	1,635.000000	1,635.000000	1,556.000000	1,615.0000	-1.224%	406	+14.552%
2025-08-04	1,655.000000	1,664.970000	1,625.000000	1,635.0100	-1.208%	98	+13.150%
2025-08-01	1,695.000000	1,695.000000	1,640.000000	1,655.0000	-2.532%	343	+11.783%
2025-07-31	1,695.000000	1,714.980000	1,695.000000	1,698.0000	+0.177%	52	+8.952%
2025-07-30	1,700.000000	1,714.990000	1,695.000000	1,695.0000	-0.294%	253	+9.145%
2025-07-29	1,715.000000	1,724.990000	1,700.000000	1,700.0000	-2.031%	82	+8.824%
2025-07-28	1,731.000000	1,735.242500	1,720.000000	1,735.2425	+0.302%	109	+6.614%
2025-07-25	1,750.000000	1,750.000000	1,730.010000	1,730.0100	+0.407%	6	+6.936%
2025-07-24	1,777.020000	1,790.000000	1,721.010000	1,723.0000	-4.277%	111	+7.371%
2025-07-23	1,775.020000	1,799.990000	1,764.050000	1,799.9900	+0.312%	23	+2.779%
2025-07-22	1,794.380000	1,794.390000	1,794.380000	1,794.3900	+1.206%	26	+3.100%
2025-07-21	1,794.380000	1,794.390000	1,745.010000	1,773.0000	+1.315%	15	+4.343%
2025-07-18	1,751.020000	1,751.020000	1,730.010000	1,749.9900	+0.285%	12	+5.715%
2025-07-17	1,760.000000	1,780.000000	1,710.030000	1,745.0100	+0.576%	9	+6.017%
2025-07-16	1,735.020000	1,735.020000	1,735.020000	1,735.0200	-0.343%	2	+6.628%
2025-07-15	1,776.750000	1,776.750000	1,741.000000	1,741.0000	-3.278%	73	+6.261%
2025-07-14	1,800.000000	1,800.000000	1,762.000000	1,800.0000	+2.156%	38	+2.778%
2025-07-11	1,760.030000	1,774.990000	1,760.030000	1,762.0100	-0.731%	6	+4.994%
2025-07-10	1,824.000000	1,824.000000	1,753.220000	1,774.9900	+0.566%	528	+4.227%
2025-07-09	1,764.678600	1,795.000000	1,760.020000	1,765.0000	+4.338%	480	+4.816%
2025-07-08	1,799.990000	1,800.000000	1,691.610000	1,691.6100	-5.233%	6	+9.364%
2025-07-07	1,785.020000	1,785.020000	1,785.020000	1,785.0200	-0.832%	3	+3.641%
2025-07-03	1,834.980000	1,839.990000	1,800.000000	1,800.0000	+0.558%	156	+2.778%
2025-07-02	1,790.000000	1,797.180000	1,790.000000	1,790.0100	+0.959%	14	+3.352%
2025-07-01	1,720.010000	1,787.760000	1,720.010000	1,773.0100	+3.685%	30	+4.343%
2025-06-30	1,710.000000	1,710.000000	1,710.000000	1,710.0000	+2.315%	16	+8.188%
2025-06-27	1,696.030000	1,725.000000	1,671.310000	1,671.3100	-2.033%	63	+10.692%
2025-06-26	1,692.980000	1,710.000000	1,692.980000	1,706.0000	+1.487%	150	+8.441%
2025-06-25	1,680.000000	1,681.005000	1,665.020000	1,681.0050	-1.117%	25	+10.054%
2025-06-24	1,700.010000	1,703.260000	1,700.000000	1,700.0000	+3.015%	9	+8.824%
2025-06-23	1,660.000000	1,726.400000	1,650.250000	1,650.2500	+0.015%	19	+12.105%
2025-06-20	1,659.750000	1,659.750000	1,650.000000	1,650.0000	+0.304%	24	+12.122%
2025-06-18	1,625.000000	1,645.000000	1,620.000000	1,645.0000	+2.813%	183	+12.463%
2025-06-17	1,605.000000	1,614.990000	1,600.000000	1,600.0000	-0.622%	119	+15.626%
2025-06-16	1,605.010000	1,615.000000	1,605.000000	1,610.0100	+0.375%	56	+14.907%
2025-06-13	1,603.010000	1,628.747500	1,590.010000	1,604.0000	+0.062%	85	+15.337%
2025-06-12	1,625.000000	1,625.000000	1,597.110000	1,603.0000	-1.354%	219	+15.409%
2025-06-11	1,675.000000	1,675.000000	1,624.750000	1,625.0000	-2.695%	349	+13.847%
2025-06-10	1,670.000000	1,670.000000	1,670.000000	1,670.0000	0.000%	22	+10.779%
2025-06-09	1,670.000000	1,670.000000	1,670.000000	1,670.0000	-1.183%	4	+10.779%
2025-06-06	1,650.000000	1,716.000000	1,628.000000	1,690.0000	+3.364%	47	+9.468%
2025-06-05	1,656.020000	1,656.020000	1,608.000000	1,635.0000	-1.268%	188	+13.150%
2025-06-04	1,656.000000	1,656.000000	1,656.000000	1,656.0000	-0.241%	20	+11.716%
2025-06-03	1,616.234000	1,660.000000	1,605.050000	1,660.0000	+3.427%	114	+11.446%
2025-06-02	1,634.990000	1,664.980000	1,604.000000	1,605.0000	-2.478%	510	+15.265%
2025-05-30	1,635.000000	1,645.790000	1,635.000000	1,645.7900	+1.031%	16	+12.409%
2025-05-29	1,639.980000	1,639.980000	1,610.010000	1,629.0000	+1.430%	4	+13.567%
2025-05-28	1,627.990000	1,651.990000	1,606.020000	1,606.0300	-1.228%	39	+15.191%
2025-05-27	1,597.110000	1,626.000000	1,597.110000	1,626.0000	0.000%	48	+13.777%
2025-05-23	1,626.000000	1,626.000000	1,626.000000	1,626.0000	-2.225%	3	+13.777%
2025-05-22	1,663.000000	1,663.000000	1,663.000000	1,663.0000	+0.181%	5	+11.245%
2025-05-21	1,699.990000	1,699.990000	1,660.000000	1,660.0000	-2.353%	30	+11.446%
2025-05-20	1,730.000000	1,737.500000	1,700.000000	1,700.0000	-1.734%	36	+8.824%
2025-05-19	1,753.740000	1,753.740000	1,710.000000	1,730.0000	-1.143%	61	+6.937%
2025-05-16	1,758.630000	1,765.000000	1,750.000000	1,750.0000	-1.685%	6	+5.715%
2025-05-15	1,710.000000	1,780.000000	1,704.828100	1,780.0000	+5.952%	350	+3.933%
2025-05-14	1,680.007500	1,680.007500	1,680.007500	1,680.0075	+1.205%	4	+10.119%
2025-05-12	1,650.000000	1,737.000000	1,625.000000	1,660.0000	+4.140%	233	+11.446%
2025-05-09	1,594.010000	1,594.010000	1,594.010000	1,594.0100	0.000%	3	+16.060%
2025-05-08	1,600.000000	1,620.000000	1,580.000000	1,594.0100	-0.374%	31	+16.060%
2025-05-07	1,600.000000	1,603.748500	1,600.000000	1,600.0000	+3.456%	227	+15.626%
2025-05-06	1,630.010000	1,630.010000	1,546.550000	1,546.5500	-6.270%	158	+19.622%
2025-05-05	1,650.000000	1,650.000000	1,650.000000	1,650.0000	+0.304%	8	+12.122%
2025-05-02	1,629.950000	1,649.132000	1,629.950000	1,645.0000	+4.444%	38	+12.463%
2025-04-29	1,630.000000	1,630.000000	1,572.380000	1,575.0000	-1.563%	10	+17.461%
2025-04-25	1,600.000000	1,600.000000	1,600.000000	1,600.0000	-0.929%	15	+15.626%
2025-04-24	1,601.010000	1,630.000000	1,601.010000	1,615.0000	+0.623%	14	+14.552%
2025-04-23	1,580.000000	1,670.000000	1,580.000000	1,605.0000	+1.582%	59	+15.265%
2025-04-22	1,570.000000	1,580.000000	1,550.000000	1,580.0000	+3.268%	35	+17.089%
2025-04-21	1,510.000000	1,530.000000	1,510.000000	1,530.0000	-2.857%	844	+20.916%
2025-04-17	1,560.000000	1,574.990000	1,560.000000	1,574.9900	+1.612%	19	+17.462%
2025-04-16	1,570.000000	1,570.000000	1,540.000000	1,550.0000	0.000%	55	+19.355%
2025-04-15	1,550.000000	1,550.000000	1,550.000000	1,550.0000	-1.587%	10	+19.355%
2025-04-14	1,575.000000	1,575.000000	1,575.000000	1,575.0000	+5.705%	1	+17.461%
2025-04-11	1,450.000000	1,564.880000	1,450.000000	1,490.0000	+0.337%	30	+24.162%
2025-04-10	1,460.000000	1,500.000000	1,450.000000	1,485.0000	-8.333%	78	+24.580%
2025-04-09	1,400.000000	1,620.000000	1,400.000000	1,620.0000	+12.664%	164	+14.198%
2025-04-08	1,475.000000	1,566.980000	1,400.000000	1,437.9000	-2.515%	127	+28.661%
2025-04-07	1,385.000000	1,506.710000	1,385.000000	1,475.0000	+5.357%	56	+25.424%
2025-04-04	1,456.100000	1,456.100000	1,325.000000	1,400.0000	-4.762%	477	+32.144%
2025-04-03	1,580.000000	1,580.000000	1,466.150000	1,470.0000	-7.257%	103	+25.851%
2025-04-02	1,585.030000	1,585.030000	1,585.030000	1,585.0300	-0.936%	1	+16.718%
2025-04-01	1,610.000000	1,675.000000	1,585.000000	1,600.0000	-3.323%	78	+15.626%
2025-03-31	1,629.990000	1,654.990000	1,629.990000	1,654.9900	-1.135%	4	+11.784%
2025-03-28	1,640.010000	1,673.990000	1,627.495000	1,673.9900	-0.567%	27	+10.515%
2025-03-27	1,640.000000	1,683.540000	1,640.000000	1,683.5400	+2.655%	14	+9.888%
2025-03-26	1,660.010000	1,699.990000	1,640.000000	1,640.0000	-1.205%	44	+12.805%
2025-03-25	1,689.390000	1,715.990000	1,660.010000	1,660.0100	+1.220%	54	+11.446%
2025-03-24	1,625.000000	1,655.000000	1,625.000000	1,640.0000	+0.923%	51	+12.805%
2025-03-21	1,635.000000	1,635.000000	1,569.590000	1,625.0000	-0.612%	12	+13.847%
2025-03-20	1,630.010000	1,638.000000	1,630.010000	1,635.0000	+0.615%	38	+13.150%
2025-03-19	1,630.000000	1,659.940000	1,527.420000	1,625.0100	-0.306%	173	+13.846%
2025-03-18	1,670.000000	1,700.290000	1,620.000000	1,630.0000	-0.610%	17	+13.498%
2025-03-17	1,641.247500	1,644.990000	1,640.000000	1,640.0000	-0.167%	6	+12.805%
2025-03-14	1,610.000000	1,658.790000	1,560.000000	1,642.7405	+5.642%	141	+12.617%
2025-03-13	1,574.990000	1,574.990000	1,535.000000	1,555.0000	-0.967%	350	+18.972%
2025-03-12	1,534.980000	1,570.190000	1,534.980000	1,570.1900	+4.332%	54	+17.821%
2025-03-11	1,480.000000	1,550.000000	1,480.000000	1,505.0000	+0.114%	25	+22.924%
2025-03-10	1,458.150000	1,540.000000	1,458.150000	1,503.2788	-4.856%	759	+23.065%
2025-03-07	1,575.000000	1,580.397600	1,540.000000	1,580.0000	+0.830%	28	+17.089%
2025-03-06	1,605.000000	1,605.000000	1,555.000000	1,566.9900	-2.266%	86	+18.061%
2025-03-05	1,625.000000	1,625.000000	1,595.000000	1,603.3214	-2.827%	222	+15.386%
2025-03-04	1,688.190000	1,688.190000	1,596.100000	1,649.9700	-6.252%	195	+12.124%
2025-03-03	1,759.960000	1,760.000000	1,755.000000	1,760.0000	+1.734%	104	+5.114%
2025-02-28	1,730.000000	1,730.000000	1,730.000000	1,730.0000	-0.935%	6	+6.937%
2025-02-27	1,744.980000	1,746.335600	1,744.980000	1,746.3356	+0.077%	42	+5.937%
2025-02-26	1,744.990000	1,744.990000	1,744.990000	1,744.9900	+2.646%	2	+6.018%
2025-02-25	1,715.010000	1,715.010000	1,695.000000	1,700.0000	-2.299%	27	+8.824%
2025-02-24	1,739.350000	1,747.492500	1,720.000000	1,740.0000	+0.037%	52	+6.322%
2025-02-21	1,789.970000	1,789.970000	1,739.350000	1,739.3500	-0.609%	348	+6.362%
2025-02-20	1,780.010000	1,780.010000	1,739.000000	1,750.0000	-2.778%	272	+5.715%
2025-02-19	1,800.020000	1,800.020000	1,800.010000	1,800.0100	-1.098%	2	+2.778%
2025-02-18	1,786.000000	1,829.990000	1,784.010000	1,820.0000	+3.116%	48	+1.649%
2025-02-14	1,789.950000	1,789.950000	1,760.020000	1,765.0000	+1.146%	13	+4.816%
2025-02-13	1,771.000000	1,799.980000	1,745.000000	1,745.0000	-1.357%	229	+6.018%
2025-02-12	1,735.010000	1,769.000000	1,735.010000	1,769.0000	-0.896%	48	+4.579%
2025-02-11	1,775.010000	1,785.000000	1,770.000000	1,785.0000	-0.834%	46	+3.642%
2025-02-10	1,864.980000	1,864.980000	1,800.010000	1,800.0100	-2.702%	7	+2.778%
2025-02-07	1,852.030000	1,852.050000	1,850.000000	1,850.0000	-0.012%	5	+0.001%
2025-02-06	1,809.000000	1,850.230000	1,809.000000	1,850.2300	+2.905%	51	-0.012%
2025-02-04	1,750.010000	1,809.000000	1,750.010000	1,798.0000	+0.672%	107	+2.893%
2025-02-03	1,795.010000	1,795.010000	1,786.000000	1,786.0000	-0.179%	4	+3.584%
2025-01-31	1,790.010000	1,825.000000	1,789.200100	1,789.2001	-3.286%	21	+3.399%

.dark-mode .KNvJBq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KNvJBq{ color: #333333; background-color: white; border: 2px solid #333333; }FCNCBFIRST CTZNS BANCSHS Bstock OTC

FCNCB
FIRST CTZNS BANCSHS B
stock OTC