NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1485.79
+17.90 (+1.22%)
At Close: Dec 01, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1339.35 | $1498.16 | Friday, 1st Dec 2023 FCNCA stock ended at $1485.79. This is 1.22% more than the trading day before Thursday, 30th Nov 2023. During the day the stock fluctuated 2.13% from a day low at $1466.90 to a day high of $1498.16. |
| 90 days | $1274.91 | $1498.16 | |
| 52 weeks | $505.84 | $1512.07 |
Historical First Citizens BancShares prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-01 | $1466.90 | $1498.16 | $1466.90 | $1485.79 | 61 974 |
| 2023-11-30 | $1451.00 | $1471.31 | $1435.76 | $1467.89 | 67 318 |
| 2023-11-29 | $1428.05 | $1464.30 | $1428.05 | $1442.37 | 42 228 |
| 2023-11-28 | $1447.26 | $1447.26 | $1405.34 | $1424.34 | 61 124 |
| 2023-11-27 | $1422.50 | $1450.52 | $1422.50 | $1449.11 | 79 299 |
| 2023-11-24 | $1425.85 | $1445.27 | $1425.85 | $1435.40 | 37 399 |
| 2023-11-22 | $1432.27 | $1446.96 | $1414.69 | $1419.38 | 58 001 |
| 2023-11-21 | $1448.74 | $1461.08 | $1432.52 | $1435.67 | 58 551 |
| 2023-11-20 | $1465.23 | $1465.23 | $1444.59 | $1455.12 | 69 028 |
| 2023-11-17 | $1471.30 | $1479.00 | $1450.21 | $1460.11 | 56 524 |
| 2023-11-16 | $1477.00 | $1485.64 | $1446.36 | $1450.80 | 89 796 |
| 2023-11-15 | $1430.12 | $1480.94 | $1430.12 | $1478.33 | 86 239 |
| 2023-11-14 | $1430.00 | $1464.53 | $1421.03 | $1427.23 | 96 260 |
| 2023-11-13 | $1405.00 | $1416.08 | $1398.93 | $1407.40 | 35 989 |
| 2023-11-10 | $1383.51 | $1411.90 | $1381.93 | $1405.47 | 24 573 |
| 2023-11-09 | $1406.69 | $1411.00 | $1385.30 | $1385.33 | 28 474 |
| 2023-11-08 | $1409.10 | $1412.00 | $1395.81 | $1399.27 | 39 528 |
| 2023-11-07 | $1424.25 | $1435.15 | $1406.74 | $1408.33 | 53 812 |
| 2023-11-06 | $1444.71 | $1444.71 | $1408.35 | $1428.26 | 53 578 |
| 2023-11-03 | $1400.00 | $1440.57 | $1397.99 | $1434.98 | 56 376 |
| 2023-11-02 | $1360.00 | $1408.35 | $1359.29 | $1390.00 | 60 442 |
| 2023-11-01 | $1383.03 | $1396.77 | $1339.35 | $1356.12 | 65 632 |
| 2023-10-31 | $1386.15 | $1386.65 | $1345.66 | $1380.74 | 78 009 |
| 2023-10-30 | $1373.41 | $1399.87 | $1352.61 | $1388.79 | 50 613 |
| 2023-10-27 | $1401.90 | $1403.04 | $1346.42 | $1348.52 | 95 696 |
