First Citizens BancShares, Inc. (FCNCB)
OTCMKTS · Delayed Price · Currency is USD
1,655.00
-43.00 (-2.53%)
Aug 1, 2025, 3:57 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,695.00 | 1,695.00 | 1,640.00 | 1,655.00 | 1,655.00 | -2.53% | 343 |
| Jul 31, 2025 | 1,695.00 | 1,714.98 | 1,695.00 | 1,698.00 | 1,698.00 | 0.18% | 52 |
| Jul 30, 2025 | 1,700.00 | 1,714.99 | 1,695.00 | 1,695.00 | 1,695.00 | -0.29% | 253 |
| Jul 29, 2025 | 1,715.00 | 1,724.99 | 1,700.00 | 1,700.00 | 1,700.00 | -2.03% | 82 |
| Jul 28, 2025 | 1,731.00 | 1,735.24 | 1,720.00 | 1,735.24 | 1,735.24 | 0.30% | 109 |
| Jul 25, 2025 | 1,750.00 | 1,750.00 | 1,730.01 | 1,730.01 | 1,730.01 | 0.41% | 6 |
| Jul 24, 2025 | 1,777.02 | 1,790.00 | 1,721.01 | 1,723.00 | 1,723.00 | -4.28% | 111 |
| Jul 23, 2025 | 1,775.02 | 1,799.99 | 1,764.05 | 1,799.99 | 1,799.99 | 0.31% | 23 |
| Jul 22, 2025 | 1,794.38 | 1,794.39 | 1,794.38 | 1,794.39 | 1,794.39 | 1.21% | 26 |
| Jul 21, 2025 | 1,794.38 | 1,794.39 | 1,745.01 | 1,773.00 | 1,773.00 | 1.31% | 15 |
| Jul 18, 2025 | 1,751.02 | 1,751.02 | 1,730.01 | 1,749.99 | 1,749.99 | 0.29% | 12 |
| Jul 17, 2025 | 1,760.00 | 1,780.00 | 1,710.03 | 1,745.01 | 1,745.01 | 0.58% | 9 |
| Jul 16, 2025 | 1,735.02 | 1,735.02 | 1,735.02 | 1,735.02 | 1,735.02 | -0.34% | 2 |
| Jul 15, 2025 | 1,776.75 | 1,776.75 | 1,741.00 | 1,741.00 | 1,741.00 | -3.28% | 73 |
| Jul 14, 2025 | 1,800.00 | 1,800.00 | 1,762.00 | 1,800.00 | 1,800.00 | 2.16% | 38 |
| Jul 11, 2025 | 1,760.03 | 1,774.99 | 1,760.03 | 1,762.01 | 1,762.01 | -0.73% | 6 |
| Jul 10, 2025 | 1,824.00 | 1,824.00 | 1,753.22 | 1,774.99 | 1,774.99 | 0.57% | 528 |
| Jul 9, 2025 | 1,764.68 | 1,795.00 | 1,760.02 | 1,765.00 | 1,765.00 | 4.34% | 480 |
| Jul 8, 2025 | 1,799.99 | 1,800.00 | 1,691.61 | 1,691.61 | 1,691.61 | -5.23% | 6 |
| Jul 7, 2025 | 1,785.02 | 1,785.02 | 1,785.02 | 1,785.02 | 1,785.02 | -0.83% | 3 |
| Jul 3, 2025 | 1,834.98 | 1,839.99 | 1,800.00 | 1,800.00 | 1,800.00 | 0.56% | 156 |
| Jul 2, 2025 | 1,790.00 | 1,797.18 | 1,790.00 | 1,790.01 | 1,790.01 | 0.96% | 14 |
| Jul 1, 2025 | 1,720.01 | 1,787.76 | 1,720.01 | 1,773.01 | 1,773.01 | 3.68% | 30 |
| Jun 30, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 2.31% | 16 |
| Jun 27, 2025 | 1,696.03 | 1,725.00 | 1,671.31 | 1,671.31 | 1,671.31 | -2.03% | 63 |
| Jun 26, 2025 | 1,692.98 | 1,710.00 | 1,692.98 | 1,706.00 | 1,706.00 | 1.49% | 150 |
| Jun 25, 2025 | 1,680.00 | 1,681.01 | 1,665.02 | 1,681.01 | 1,681.01 | -1.12% | 25 |
| Jun 24, 2025 | 1,700.01 | 1,703.26 | 1,700.00 | 1,700.00 | 1,700.00 | 3.01% | 9 |
| Jun 23, 2025 | 1,660.00 | 1,726.40 | 1,650.25 | 1,650.25 | 1,650.25 | 0.02% | 19 |
| Jun 20, 2025 | 1,659.75 | 1,659.75 | 1,650.00 | 1,650.00 | 1,650.00 | 0.30% | 24 |
| Jun 18, 2025 | 1,625.00 | 1,645.00 | 1,620.00 | 1,645.00 | 1,645.00 | 2.81% | 183 |
| Jun 17, 2025 | 1,605.00 | 1,614.99 | 1,600.00 | 1,600.00 | 1,600.00 | -0.62% | 119 |
| Jun 16, 2025 | 1,605.01 | 1,615.00 | 1,605.00 | 1,610.01 | 1,610.01 | 0.37% | 56 |
| Jun 13, 2025 | 1,603.01 | 1,628.75 | 1,590.01 | 1,604.00 | 1,604.00 | 0.06% | 85 |
| Jun 12, 2025 | 1,625.00 | 1,625.00 | 1,597.11 | 1,603.00 | 1,603.00 | -1.35% | 219 |
| Jun 11, 2025 | 1,675.00 | 1,675.00 | 1,624.75 | 1,625.00 | 1,625.00 | -2.69% | 349 |
| Jun 10, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 22 |
| Jun 9, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.18% | 4 |
| Jun 6, 2025 | 1,650.00 | 1,716.00 | 1,628.00 | 1,690.00 | 1,690.00 | 3.36% | 47 |
| Jun 5, 2025 | 1,656.02 | 1,656.02 | 1,608.00 | 1,635.00 | 1,635.00 | -1.27% | 188 |
| Jun 4, 2025 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | -0.24% | 20 |
| Jun 3, 2025 | 1,616.23 | 1,660.00 | 1,605.05 | 1,660.00 | 1,660.00 | 3.43% | 114 |
| Jun 2, 2025 | 1,634.99 | 1,664.98 | 1,604.00 | 1,605.00 | 1,605.00 | -2.48% | 510 |
| May 30, 2025 | 1,635.00 | 1,645.79 | 1,635.00 | 1,645.79 | 1,645.79 | 1.03% | 16 |
| May 29, 2025 | 1,639.98 | 1,639.98 | 1,610.01 | 1,629.00 | 1,627.07 | 1.43% | 4 |
| May 28, 2025 | 1,627.99 | 1,651.99 | 1,606.02 | 1,606.03 | 1,604.13 | -1.23% | 39 |
| May 27, 2025 | 1,597.11 | 1,626.00 | 1,597.11 | 1,626.00 | 1,624.08 | - | 48 |
| May 23, 2025 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,624.08 | -2.22% | 3 |
| May 22, 2025 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,661.03 | 0.18% | 5 |
| May 21, 2025 | 1,699.99 | 1,699.99 | 1,660.00 | 1,660.00 | 1,658.04 | -2.35% | 30 |