NASDAQ:FCNCA
$778.13
(
-0.260%
)
Friday, 3rd Feb 2023
First Citizens BancShares Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $727.34 | $840.81 | Friday, 3rd Feb 2023 FCNCA stock ended at $778.13. This is 0.26% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 2.03% from a day low at $773.00 to a day high of $788.66. |
| 90 days | $722.90 | $859.52 | |
| 52 weeks | $598.01 | $885.38 |
Historical First Citizens BancShares prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $775.08 | $788.66 | $773.00 | $778.13 | 81 372 |
| 2023-02-02 | $781.24 | $788.36 | $772.20 | $780.16 | 110 883 |
| 2023-02-01 | $780.05 | $792.28 | $773.82 | $780.60 | 88 070 |
| 2023-01-31 | $766.53 | $779.03 | $755.20 | $777.68 | 113 441 |
| 2023-01-30 | $764.29 | $778.97 | $756.16 | $760.50 | 105 181 |
| 2023-01-27 | $762.30 | $774.09 | $748.77 | $769.52 | 80 710 |
| 2023-01-26 | $789.10 | $789.10 | $727.34 | $767.93 | 175 712 |
| 2023-01-25 | $792.32 | $798.00 | $788.59 | $795.06 | 66 984 |
| 2023-01-24 | $814.88 | $814.88 | $798.69 | $799.29 | 49 294 |
| 2023-01-23 | $802.61 | $819.15 | $798.71 | $816.69 | 69 225 |
| 2023-01-20 | $799.02 | $805.13 | $789.32 | $797.22 | 65 200 |
| 2023-01-19 | $785.56 | $791.37 | $751.57 | $790.23 | 105 642 |
| 2023-01-18 | $822.50 | $822.50 | $793.28 | $793.38 | 84 845 |
| 2023-01-17 | $835.80 | $840.81 | $821.22 | $824.00 | 85 347 |
| 2023-01-13 | $815.00 | $833.58 | $808.10 | $830.00 | 52 400 |
| 2023-01-12 | $811.09 | $827.10 | $805.89 | $819.53 | 71 500 |
| 2023-01-11 | $801.74 | $816.56 | $801.74 | $808.66 | 64 100 |
| 2023-01-10 | $790.58 | $809.80 | $781.53 | $801.98 | 67 326 |
| 2023-01-09 | $789.55 | $794.24 | $784.33 | $788.38 | 53 300 |
| 2023-01-06 | $764.84 | $792.74 | $763.50 | $788.06 | 67 400 |
| 2023-01-05 | $753.43 | $758.31 | $741.39 | $755.95 | 58 700 |
| 2023-01-04 | $755.00 | $765.31 | $749.71 | $755.75 | 87 333 |
| 2023-01-03 | $758.50 | $758.50 | $743.60 | $751.42 | 60 634 |
| 2022-12-30 | $751.12 | $758.95 | $746.15 | $758.36 | 69 075 |
| 2022-12-29 | $747.16 | $760.28 | $745.80 | $758.07 | 48 545 |
| 2022-12-28 | $754.49 | $756.96 | $744.90 | $748.08 | 44 287 |
| 2022-12-27 | $752.28 | $754.26 | $743.33 | $750.96 | 44 783 |
| 2022-12-23 | $743.32 | $752.49 | $737.94 | $751.12 | 52 987 |
| 2022-12-22 | $740.51 | $744.43 | $729.72 | $742.40 | 48 434 |
| 2022-12-21 | $739.02 | $751.65 | $739.02 | $747.09 | 59 040 |
| 2022-12-20 | $733.92 | $737.37 | $730.86 | $734.23 | 77 605 |
| 2022-12-19 | $735.57 | $739.74 | $723.77 | $730.18 | 109 147 |
| 2022-12-16 | $723.31 | $735.35 | $723.31 | $729.68 | 292 940 |
| 2022-12-15 | $739.09 | $739.74 | $722.90 | $734.62 | 147 361 |
| 2022-12-14 | $762.13 | $762.13 | $735.73 | $744.82 | 144 721 |
| 2022-12-13 | $794.68 | $794.68 | $756.48 | $758.94 | 117 305 |
| 2022-12-12 | $772.60 | $782.62 | $767.90 | $775.08 | 74 492 |
| 2022-12-09 | $782.20 | $791.99 | $775.04 | $777.43 | 74 138 |
| 2022-12-08 | $788.64 | $794.63 | $782.59 | $789.36 | 78 214 |
| 2022-12-07 | $783.68 | $787.00 | $774.71 | $785.01 | 57 253 |
| 2022-12-06 | $795.11 | $795.11 | $773.22 | $782.50 | 84 750 |
| 2022-12-05 | $806.98 | $806.98 | $775.83 | $797.06 | 216 179 |
| 2022-12-02 | $804.57 | $816.93 | $803.54 | $814.68 | 67 936 |
| 2022-12-01 | $817.97 | $824.70 | $803.91 | $810.20 | 81 877 |
| 2022-11-30 | $793.87 | $825.00 | $779.14 | $816.46 | 145 812 |
| 2022-11-29 | $800.99 | $809.96 | $795.74 | $799.62 | 63 404 |
| 2022-11-28 | $810.89 | $812.58 | $793.63 | $795.45 | 62 640 |
| 2022-11-25 | $798.67 | $815.78 | $793.31 | $812.53 | 27 827 |
| 2022-11-23 | $801.64 | $808.98 | $799.33 | $805.27 | 35 864 |
| 2022-11-22 | $807.74 | $819.04 | $801.38 | $807.74 | 49 148 |
About First Citizens BancShares
First Citizens BancShares, Inc. operates as the holding company for First-Citizens Bank & Trust Company that provides retail and commercial banking services to individuals, businesses, and professionals. The company's deposit products include checking, savings, money market, and time deposit accounts. Its loan product portfolio comprises commercial construction and land development, commercial mortgage, commercial and industrial, and lease financ... FCNCA Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
