NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,551.91
+1.91 (+0.123%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,651.73 | Thursday, 18th Apr 2024 FCNCA stock ended at $1,551.91. This is 0.123% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.08% from a day low at $1,535.73 to a day high of $1,567.74. |
| 90 days | $1,378.91 | $1,651.73 | |
| 52 weeks | $945.32 | $1,651.73 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $1,556.40 | $1,567.74 | $1,535.73 | $1,551.91 | 65 204 |
| 2024-04-17 | $1,542.43 | $1,563.53 | $1,541.81 | $1,550.00 | 56 859 |
| 2024-04-16 | $1,537.29 | $1,539.34 | $1,518.00 | $1,532.51 | 66 553 |
| 2024-04-15 | $1,580.37 | $1,589.98 | $1,533.18 | $1,537.60 | 65 462 |
| 2024-04-12 | $1,600.00 | $1,602.50 | $1,560.95 | $1,569.17 | 62 028 |
| 2024-04-11 | $1,595.11 | $1,607.90 | $1,567.79 | $1,601.00 | 74 362 |
| 2024-04-10 | $1,582.39 | $1,608.09 | $1,565.10 | $1,607.61 | 64 584 |
| 2024-04-09 | $1,634.00 | $1,634.00 | $1,595.06 | $1,605.66 | 71 710 |
| 2024-04-08 | $1,583.11 | $1,649.20 | $1,583.11 | $1,632.25 | 79 109 |
| 2024-04-05 | $1,592.84 | $1,605.78 | $1,581.00 | $1,594.57 | 69 808 |
| 2024-04-04 | $1,603.24 | $1,626.99 | $1,574.18 | $1,578.80 | 123 966 |
| 2024-04-03 | $1,606.00 | $1,607.76 | $1,577.62 | $1,581.30 | 38 955 |
| 2024-04-02 | $1,595.51 | $1,608.00 | $1,586.96 | $1,601.04 | 99 701 |
| 2024-04-01 | $1,635.00 | $1,635.00 | $1,603.13 | $1,606.87 | 50 418 |
| 2024-03-28 | $1,614.40 | $1,651.73 | $1,598.95 | $1,635.00 | 83 232 |
| 2024-03-27 | $1,608.64 | $1,618.45 | $1,594.18 | $1,616.88 | 48 551 |
| 2024-03-26 | $1,617.99 | $1,617.99 | $1,596.15 | $1,599.75 | 31 834 |
| 2024-03-25 | $1,599.56 | $1,613.02 | $1,599.56 | $1,603.54 | 37 015 |
| 2024-03-22 | $1,618.98 | $1,625.00 | $1,584.00 | $1,600.23 | 55 640 |
| 2024-03-21 | $1,605.00 | $1,623.12 | $1,569.58 | $1,613.63 | 93 116 |
| 2024-03-20 | $1,550.38 | $1,589.98 | $1,544.76 | $1,580.87 | 62 450 |
| 2024-03-19 | $1,541.00 | $1,564.42 | $1,540.00 | $1,548.00 | 146 822 |
| 2024-03-18 | $1,548.21 | $1,565.97 | $1,546.13 | $1,549.44 | 55 238 |
| 2024-03-15 | $1,531.29 | $1,557.29 | $1,524.49 | $1,542.90 | 92 649 |
| 2024-03-14 | $1,547.72 | $1,557.82 | $1,515.44 | $1,531.00 | 75 878 |
