First Citizens BancShares, Inc. (FCNCP)
NASDAQ: FCNCP · Real-Time Price · USD · Preferred Stock
21.35
+0.05 (0.23%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.25 | 21.42 | 21.25 | 21.42 | 21.42 | 0.56% | 12,878 |
| Jul 31, 2025 | 21.03 | 21.35 | 21.03 | 21.30 | 21.30 | 1.67% | 55,470 |
| Jul 30, 2025 | 20.90 | 21.03 | 20.82 | 20.95 | 20.95 | 0.58% | 30,762 |
| Jul 29, 2025 | 20.90 | 20.91 | 20.79 | 20.83 | 20.83 | 0.34% | 16,207 |
| Jul 28, 2025 | 20.85 | 20.89 | 20.72 | 20.76 | 20.76 | -0.43% | 17,013 |
| Jul 25, 2025 | 20.80 | 20.94 | 20.72 | 20.85 | 20.85 | 0.68% | 27,577 |
| Jul 24, 2025 | 20.73 | 20.78 | 20.61 | 20.71 | 20.71 | 0.34% | 11,966 |
| Jul 23, 2025 | 20.66 | 20.73 | 20.60 | 20.64 | 20.64 | -0.24% | 14,523 |
| Jul 22, 2025 | 20.67 | 20.69 | 20.59 | 20.69 | 20.69 | - | 8,712 |
| Jul 21, 2025 | 20.68 | 20.77 | 20.66 | 20.69 | 20.69 | 0.29% | 13,756 |
| Jul 18, 2025 | 20.70 | 20.75 | 20.58 | 20.63 | 20.63 | - | 13,926 |
| Jul 17, 2025 | 20.69 | 20.73 | 20.57 | 20.63 | 20.63 | 0.19% | 50,097 |
| Jul 16, 2025 | 20.86 | 20.91 | 20.59 | 20.59 | 20.59 | -0.98% | 60,444 |
| Jul 15, 2025 | 21.05 | 21.05 | 20.72 | 20.79 | 20.79 | -0.99% | 29,411 |
| Jul 14, 2025 | 21.12 | 21.16 | 21.00 | 21.00 | 21.00 | -0.05% | 81,600 |
| Jul 11, 2025 | 21.17 | 21.17 | 21.01 | 21.01 | 21.01 | -0.76% | 3,249 |
| Jul 10, 2025 | 21.29 | 21.35 | 21.17 | 21.17 | 21.17 | -0.14% | 61,685 |
| Jul 9, 2025 | 21.67 | 21.68 | 21.05 | 21.20 | 21.20 | -0.84% | 34,007 |
| Jul 8, 2025 | 21.21 | 21.57 | 21.16 | 21.38 | 21.38 | 0.19% | 28,049 |
| Jul 7, 2025 | 21.40 | 21.48 | 21.27 | 21.34 | 21.34 | -0.33% | 13,945 |
| Jul 3, 2025 | 21.41 | 21.54 | 21.40 | 21.41 | 21.41 | 0.05% | 5,313 |
| Jul 2, 2025 | 21.28 | 21.62 | 21.28 | 21.40 | 21.40 | 0.71% | 19,754 |
| Jul 1, 2025 | 21.68 | 21.68 | 21.17 | 21.25 | 21.25 | -1.98% | 32,012 |
| Jun 30, 2025 | 21.73 | 21.77 | 21.60 | 21.68 | 21.68 | 0.23% | 280,886 |
| Jun 27, 2025 | 21.75 | 21.90 | 21.62 | 21.63 | 21.63 | 0.14% | 174,177 |
| Jun 26, 2025 | 21.67 | 21.81 | 21.57 | 21.60 | 21.60 | -0.46% | 100,092 |
| Jun 25, 2025 | 21.83 | 21.88 | 21.68 | 21.70 | 21.70 | -0.50% | 36,933 |
| Jun 24, 2025 | 21.67 | 21.84 | 21.67 | 21.81 | 21.81 | 1.02% | 121,535 |
| Jun 23, 2025 | 21.74 | 21.80 | 21.59 | 21.59 | 21.59 | -0.51% | 75,941 |
| Jun 20, 2025 | 21.34 | 21.87 | 21.31 | 21.70 | 21.70 | 1.50% | 16,018 |
| Jun 18, 2025 | 21.27 | 21.42 | 21.25 | 21.38 | 21.38 | 0.14% | 31,157 |
| Jun 17, 2025 | 21.23 | 21.35 | 21.22 | 21.35 | 21.35 | 0.33% | 33,143 |
| Jun 16, 2025 | 21.40 | 21.45 | 21.28 | 21.28 | 21.28 | -0.51% | 28,002 |
| Jun 13, 2025 | 21.12 | 21.40 | 20.99 | 21.39 | 21.39 | 0.85% | 28,366 |
| Jun 12, 2025 | 21.17 | 21.44 | 21.11 | 21.21 | 21.21 | 0.90% | 11,970 |
| Jun 11, 2025 | 20.95 | 21.25 | 20.92 | 21.02 | 21.02 | -0.24% | 11,987 |
| Jun 10, 2025 | 20.88 | 21.13 | 20.79 | 21.07 | 21.07 | 1.10% | 15,723 |
| Jun 9, 2025 | 20.68 | 20.90 | 20.65 | 20.84 | 20.84 | 0.77% | 14,677 |
| Jun 6, 2025 | 20.54 | 20.68 | 20.51 | 20.68 | 20.68 | 1.08% | 23,345 |
| Jun 5, 2025 | 20.46 | 20.65 | 20.39 | 20.46 | 20.46 | -0.53% | 28,031 |
| Jun 4, 2025 | 20.51 | 20.59 | 20.42 | 20.57 | 20.57 | 0.83% | 13,442 |
| Jun 3, 2025 | 20.43 | 20.64 | 20.33 | 20.40 | 20.40 | 0.44% | 39,352 |
| Jun 2, 2025 | 20.72 | 20.72 | 20.21 | 20.31 | 20.31 | -2.17% | 29,411 |
| May 30, 2025 | 20.69 | 20.96 | 20.69 | 20.76 | 20.76 | -2.08% | 41,751 |
| May 29, 2025 | 21.26 | 21.29 | 21.17 | 21.20 | 20.86 | -0.02% | 16,162 |
| May 28, 2025 | 21.27 | 21.28 | 21.16 | 21.21 | 20.87 | -0.02% | 18,136 |
| May 27, 2025 | 21.39 | 21.39 | 21.21 | 21.21 | 20.87 | -0.75% | 70,312 |
| May 23, 2025 | 21.21 | 21.37 | 21.19 | 21.37 | 21.03 | 0.71% | 14,193 |
| May 22, 2025 | 20.92 | 21.22 | 20.92 | 21.22 | 20.88 | 0.57% | 29,768 |
| May 21, 2025 | 21.11 | 21.24 | 20.89 | 21.10 | 20.77 | -0.24% | 32,272 |