Dark

FIZN
FIRST CTZNS BNCSHS INC
stock OTC

Inactive

Jul 29, 2021

73.50USD0.000%(0.00)126

Pre-market

0.00USD-100.000%(-73.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-07-29	73.5000	73.5000	73.5000	73.5000	0.000%	126	0.000%
2021-07-08	73.5000	73.5000	73.5000	73.5000	+5.528%	165	0.000%
2021-06-18	69.6500	70.0000	69.6500	69.6500	+3.185%	421	+5.528%
2021-04-21	67.5000	67.5000	67.5000	67.5000	+3.846%	600	+8.889%
2021-04-06	65.0000	65.0000	65.0000	65.0000	0.000%	521	+13.077%
2021-02-11	65.0000	65.0000	65.0000	65.0000	+8.333%	150	+13.077%
2021-02-10	60.0000	60.0000	60.0000	60.0000	0.000%	266	+22.500%
2021-02-09	60.0000	60.0000	60.0000	60.0000	0.000%	660	+22.500%
2021-02-05	60.0000	60.0000	60.0000	60.0000	+7.143%	1,000	+22.500%
2021-02-02	54.0000	56.0000	54.0000	56.0000	+2.004%	1,600	+31.250%
2021-01-20	54.9100	54.9100	54.9000	54.9000	-8.500%	480	+33.880%
2021-01-08	60.0000	60.0000	60.0000	60.0000	+9.091%	100	+22.500%
2021-01-07	55.0000	55.0000	55.0000	55.0000	+3.774%	1,000	+33.636%
2021-01-04	53.0000	53.0000	53.0000	53.0000	-3.636%	2,630	+38.679%
2020-12-08	55.0000	55.0000	55.0000	55.0000	+1.852%	500	+33.636%
2020-12-03	54.0000	54.0000	54.0000	54.0000	0.000%	605	+36.111%
2020-12-02	54.0000	54.0000	54.0000	54.0000	+4.854%	100	+36.111%
2020-11-30	55.0000	55.0000	51.5000	51.5000	-6.364%	1,209	+42.718%
2020-11-24	55.0000	55.0000	55.0000	55.0000	+6.178%	4,517	+33.636%
2020-11-19	51.5000	51.8000	51.5000	51.8000	+1.152%	8,435	+41.892%
2020-11-03	51.2100	51.2100	51.2100	51.2100	-6.891%	135	+43.527%
2020-10-28	55.0000	55.0000	55.0000	55.0000	+7.632%	3,321	+33.636%
2020-10-26	51.1000	51.1000	51.1000	51.1000	+0.196%	3,320	+43.836%
2020-10-08	51.0000	51.0000	51.0000	51.0000	-3.755%	800	+44.118%
2020-09-16	52.9900	52.9900	52.9900	52.9900	+5.874%	100	+38.705%
2020-09-03	50.0500	50.0500	50.0500	50.0500	-9.000%	387	+46.853%
2020-08-31	55.0000	55.0000	55.0000	55.0000	+3.774%	318	+33.636%
2020-07-30	53.0000	53.0000	53.0000	53.0000	+5.979%	100	+38.679%
2020-07-23	50.0100	50.0100	50.0100	50.0100	+0.020%	226	+46.971%
2020-07-16	50.0000	50.0000	50.0000	50.0000	+8.696%	202	+47.000%
2020-06-12	46.0000	46.0000	46.0000	46.0000	+12.195%	195	+59.783%
2020-05-27	48.7500	48.7500	41.0000	41.0000	-21.154%	339	+79.268%
2020-05-13	52.0000	52.0000	52.0000	52.0000	-1.887%	240	+41.346%
2020-05-07	53.0000	53.0000	53.0000	53.0000	0.000%	500	+38.679%
2020-04-28	53.0000	53.0000	53.0000	53.0000	0.000%	500	+38.679%
2020-04-14	53.0000	53.0000	53.0000	53.0000	0.000%	500	+38.679%
2020-03-20	55.2100	55.2100	53.0000	53.0000	-5.694%	314	+38.679%
2020-03-16	56.3000	56.3000	56.2000	56.2000	-0.566%	200	+30.783%
2020-03-10	58.3500	58.3500	56.5200	56.5200	-2.383%	277	+30.042%
2020-03-06	57.8600	57.9000	57.8600	57.9000	-3.500%	200	+26.943%
2020-02-25	60.0000	60.0000	60.0000	60.0000	+6.195%	1,192	+22.500%
2020-02-14	56.5000	56.5000	56.5000	56.5000	-8.871%	1,192	+30.088%
2019-10-24	62.0000	62.0000	62.0000	62.0000	+8.772%	4,800	+18.548%
2019-10-07	57.0000	57.0000	56.0000	57.0000	-6.557%	5,203	+28.947%
2019-07-29	61.0000	61.0000	61.0000	61.0000	-1.613%	166	+20.492%
2019-06-25	62.0000	62.0000	62.0000	62.0000	+4.996%	1,400	+18.548%
2019-06-18	59.0500	59.0500	59.0500	59.0500	+3.596%	100	+24.471%
2019-06-12	57.0000	57.0000	57.0000	57.0000	+0.796%	1,270	+28.947%
2019-06-11	56.6000	56.6000	56.5500	56.5500	-8.790%	497	+29.973%
2019-05-02	62.0000	62.0000	62.0000	62.0000	+5.965%	4,338	+18.548%
2019-04-30	58.5100	58.5100	58.5100	58.5100	+0.017%	2,000	+25.620%
2019-04-29	58.5000	58.5100	58.5000	58.5000	+1.739%	2,741	+25.641%
2019-04-25	57.5000	57.5000	57.5000	57.5000	-7.258%	4,741	+27.826%
2019-02-07	62.0000	62.0000	62.0000	62.0000	+10.714%	1,275	+18.548%
2019-02-05	56.0000	56.0000	56.0000	56.0000	+3.207%	897	+31.250%
2019-01-10	54.2600	54.2600	54.2600	54.2600	-12.484%	200	+35.459%
2018-11-15	62.0000	62.0000	62.0000	62.0000	+14.286%	3,100	+18.548%
2018-11-13	54.2500	54.2500	54.2500	54.2500	+0.259%	233	+35.484%
2018-11-07	54.1100	54.1100	54.1100	54.1100	+0.018%	200	+35.834%
2018-10-29	54.1000	54.1000	54.1000	54.1000	-0.203%	100	+35.860%
2018-10-25	54.2100	54.2100	54.2100	54.2100	-0.569%	400	+35.584%
2018-10-24	54.3200	56.0000	54.3200	54.5200	-3.076%	4,597	+34.813%
2018-10-23	56.3200	56.5000	56.2500	56.2500	-0.124%	1,200	+30.667%
2018-10-10	56.3200	56.3200	56.3200	56.3200	-3.644%	106	+30.504%
2018-08-16	60.4000	60.4000	58.4500	58.4500	+2.544%	2,192	+25.749%
2018-07-27	57.0000	57.0000	57.0000	57.0000	+1.786%	600	+28.947%
2018-07-26	55.2500	56.0000	55.2500	56.0000	+1.818%	600	+31.250%
2018-07-24	52.6500	55.0000	52.6500	55.0000	-8.940%	5,702	+33.636%
2018-07-05	60.4000	60.4000	60.4000	60.4000	+14.502%	1,000	+21.689%
2018-06-25	52.7500	52.7500	52.7500	52.7500	-12.666%	1,000	+39.336%
2018-06-14	60.4000	60.4000	60.4000	60.4000	+16.042%	172	+21.689%
2018-01-22	52.0500	52.0500	52.0500	52.0500	-11.026%	150	+41.210%
2017-11-15	58.5000	58.5000	58.5000	58.5000	0.000%	239	+25.641%
2017-11-03	58.5000	58.5000	58.5000	58.5000	+21.875%	312	+25.641%
2017-10-25	48.0000	48.0000	48.0000	48.0000	-17.949%	312	+53.125%
2017-09-13	58.5000	58.5000	58.5000	58.5000	-4.098%	3,500	+25.641%
2017-08-15	61.0000	61.0000	61.0000	61.0000	+30.733%	239	+20.492%
2017-08-14	46.6600	58.5000	46.6600	46.6600	-28.215%	1,000	+57.523%
2017-08-11	65.0000	65.0000	65.0000	65.0000	+35.417%	100	+13.077%
2017-08-03	48.0000	48.5000	48.0000	48.0000	+4.666%	243	+53.125%
2017-07-27	45.8600	45.8600	45.8600	45.8600	0.000%	157	+60.270%
2017-07-25	46.5000	46.5000	45.8600	45.8600	-1.376%	300	+60.270%
2017-06-14	46.5000	46.5000	46.5000	46.5000	0.000%	100	+58.065%
2017-05-26	46.5000	46.5000	46.5000	46.5000	-4.615%	100	+58.065%
2017-05-22	48.7500	48.7500	48.7500	48.7500	-0.510%	100	+50.769%
2017-05-19	49.0000	49.0000	49.0000	49.0000	-5.769%	100	+50.000%
2017-03-21	52.0000	52.0000	52.0000	52.0000	0.000%	100	+41.346%
2017-03-16	52.0000	52.0000	52.0000	52.0000	0.000%	100	+41.346%
2017-02-23	52.0000	52.0000	52.0000	52.0000	0.000%	300	+41.346%
2017-01-25	52.0000	52.0000	52.0000	52.0000	+1.961%	100	+41.346%
2016-12-06	51.0000	51.0000	51.0000	51.0000	0.000%	100	+44.118%
2016-10-07	51.0000	51.0000	51.0000	51.0000	+5.919%	750	+44.118%
2016-10-05	48.1500	48.1500	48.1500	48.1500	0.000%	400	+52.648%
2016-09-30	48.1500	48.1500	48.1500	48.1500	-5.588%	500	+52.648%
2016-09-23	51.0000	51.0000	51.0000	51.0000	0.000%	700	+44.118%
2016-09-13	51.0000	51.0000	51.0000	51.0000	0.000%	400	+44.118%
2016-09-09	51.0000	51.0000	51.0000	51.0000	+5.919%	775	+44.118%
2016-08-31	48.1500	48.1500	48.1500	48.1500	+0.083%	300	+52.648%
2016-06-07	48.1100	48.1100	48.1100	48.1100	-0.290%	100	+52.775%
2016-05-17	48.2500	48.2500	48.2500	48.2500	-1.026%	100	+52.332%
2016-05-16	48.7500	48.7500	48.7500	48.7500	-4.412%	250	+50.769%
2016-05-10	51.0000	51.0000	51.0000	51.0000	+9.654%	200	+44.118%
2016-04-29	46.5100	46.5100	46.5100	46.5100	0.000%	200	+58.031%
2016-04-28	46.5100	46.5100	46.5100	46.5100	-6.980%	200	+58.031%
2016-03-18	50.0000	50.0000	50.0000	50.0000	+9.290%	350	+47.000%
2016-02-26	45.7500	45.7500	45.7500	45.7500	-8.500%	350	+60.656%
2016-02-19	50.0000	50.0000	50.0000	50.0000	+7.527%	593	+47.000%
2016-02-17	46.5000	46.5000	46.5000	46.5000	-4.124%	500	+58.065%
2015-11-25	48.5000	48.5000	48.5000	48.5000	+3.743%	1,400	+51.546%
2015-11-17	46.7500	46.7500	46.7500	46.7500	+2.522%	584	+57.219%
2015-11-16	45.6000	45.6000	45.6000	45.6000	0.000%	200	+61.184%
2015-11-12	45.6000	45.6000	45.6000	45.6000	0.000%	200	+61.184%
2015-11-11	45.6000	45.6000	45.6000	45.6000	-2.979%	116	+61.184%
2015-08-04	47.0000	47.0000	47.0000	47.0000	0.000%	100	+56.383%
2015-07-31	47.0000	47.0000	47.0000	47.0000	-0.634%	100	+56.383%
2015-06-09	47.3000	47.3000	47.3000	47.3000	0.000%	2,400	+55.391%
2015-05-29	47.3000	47.3000	47.3000	47.3000	-0.400%	178	+55.391%
2015-05-27	47.4900	47.4900	47.4900	47.4900	-1.063%	300	+54.769%
2015-03-18	48.0000	48.0000	48.0000	48.0000	0.000%	267	+53.125%
2015-03-17	48.0000	48.0000	48.0000	48.0000	+2.128%	733	+53.125%
2015-03-03	47.0000	47.0000	47.0000	47.0000	0.000%	1,900	+56.383%
2015-02-20	43.0000	47.0000	43.0000	47.0000	0.000%	4,566	+56.383%
2015-02-12	47.0000	47.0000	47.0000	47.0000	+9.302%	1,000	+56.383%
2015-02-04	43.0000	43.0000	43.0000	43.0000	0.000%	2,160	+70.930%
2015-02-03	43.0000	43.0000	43.0000	43.0000	0.000%	1,425	+70.930%
2014-10-10	43.0000	43.0000	43.0000	43.0000	0.000%	900	+70.930%
2014-09-26	43.0000	43.0000	43.0000	43.0000	0.000%	200	+70.930%
2014-09-04	43.0000	43.0000	43.0000	43.0000	+5.911%	200	+70.930%
2014-08-19	40.6000	40.6000	40.6000	40.6000	-2.169%	1,000	+81.034%
2014-08-14	41.5000	41.5000	41.5000	41.5000	+2.469%	500	+77.108%
2014-08-08	40.5000	40.5000	40.5000	40.5000	+1.225%	500	+81.481%
2014-08-07	41.0000	41.0000	40.0100	40.0100	-2.415%	853	+83.704%
2014-08-05	41.0000	41.0000	41.0000	41.0000	-4.651%	181	+79.268%
2014-07-31	43.0000	43.0000	43.0000	43.0000	+0.585%	127	+70.930%
2014-07-29	42.0000	42.7500	41.0000	42.7500	-2.841%	2,953	+71.930%
2014-07-24	44.0000	44.0000	44.0000	44.0000	+12.388%	800	+67.045%
2014-07-23	39.1500	39.1500	39.1500	39.1500	-13.000%	854	+87.739%
2014-07-15	45.0000	45.0000	45.0000	45.0000	+7.143%	258	+63.333%
2014-07-14	42.0000	42.0000	42.0000	42.0000	+7.280%	300	+75.000%
2014-07-08	39.1500	39.1500	39.1500	39.1500	0.000%	628	+87.739%
2014-06-17	39.1500	39.1500	39.1500	39.1500	0.000%	127	+87.739%
2014-06-13	39.1500	39.1500	39.1500	39.1500	-11.023%	254	+87.739%
2014-01-29	44.0000	44.0000	44.0000	44.0000	+18.248%	437	+67.045%
2014-01-17	37.6000	37.6000	37.2100	37.2100	-1.561%	600	+97.528%
2012-09-17	37.8000	37.8000	37.8000	37.8000	+14.545%	203	+94.444%
2012-03-20	33.0000	33.0000	33.0000	33.0000	+4.430%	200	+122.727%
2012-03-19	31.6000	31.6000	31.6000	31.6000	+1.935%	201	+132.595%
2011-09-09	31.0000	31.0000	31.0000	31.0000	+5.085%	400	+137.097%
2011-08-26	29.5000	29.5000	29.5000	29.5000	+5.169%	200	+149.153%
2011-08-22	29.5000	29.5000	28.0500	28.0500	-9.516%	610	+162.032%
2011-06-23	29.2500	31.0000	27.0000	31.0000	0.000%	1,222	+137.097%
2011-04-14	31.0000	31.0000	31.0000	31.0000	+8.392%	200	+137.097%
2011-02-22	28.6000	28.6000	28.6000	28.6000	+11.719%	368	+156.993%
2011-02-15	25.6000	25.6000	25.6000	25.6000	-11.724%	368	+187.109%
2011-01-31	29.0000	29.0000	29.0000	29.0000	-0.855%	485	+153.448%
2010-12-21	27.8600	29.2500	27.8600	29.2500	+27.174%	392	+151.282%
2010-07-15	23.0000	23.0000	23.0000	23.0000	+9.524%	100	+219.565%
2010-02-10	21.0000	21.0000	21.0000	21.0000	-4.545%	100	+250.000%
2010-01-20	22.0000	22.0000	22.0000	22.0000	+10.000%	484	+234.091%
2010-01-19	20.0000	20.0000	20.0000	20.0000	-6.977%	485	+267.500%
2009-04-22	21.0000	21.5000	21.0000	21.5000	-27.119%	8,576	+241.860%
2008-06-06	30.6500	30.6500	29.5000	29.5000	-1.667%	1,232	+149.153%
2008-03-04	30.0000	30.0000	30.0000	30.0000	-17.673%	1,208	+145.000%
2007-10-31	36.4400	36.4400	36.4400	36.4400	+11.267%	1,608	+101.701%
2007-10-10	32.7500	32.7500	32.7500	32.7500	0.000%	1,408	+124.427%
2007-10-09	32.7500	32.7500	32.7500	32.7500	+0.769%	200	+124.427%
2007-09-21	32.5000	32.5000	32.5000	32.5000	0.000%	1,470	+126.154%

.dark-mode .C8f199{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C8f199{ color: #333333; background-color: white; border: 2px solid #333333; }FIZNFIRST CTZNS BNCSHS INCstock OTC

FIZN
FIRST CTZNS BNCSHS INC
stock OTC