Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Citizens BancShares Stock Price (Quote) NASDAQ:FCNCA
$837.05 ( -1.83% ) Thursday, 21st Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $805.00 | $885.66 | Thursday, 21st Oct 2021 FCNCA stock ended at $837.05. This is 1.83% less than the trading day before Wednesday, 20th Oct 2021. During the day the stock fluctuated 3.42% from a day low at $830.34 to a day high of $858.70. |
| 90 days | $748.65 | $915.40 | |
| 52 weeks | $434.39 | $915.40 |
Historical First Citizens BancShares prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-21 | $858.70 | $858.70 | $830.34 | $837.05 | 44 462 |
| 2021-10-20 | $830.08 | $852.65 | $830.08 | $852.65 | 44 581 |
| 2021-10-19 | $861.79 | $861.79 | $827.00 | $834.85 | 126 046 |
| 2021-10-18 | $850.97 | $866.68 | $848.82 | $856.21 | 47 800 |
| 2021-10-15 | $869.84 | $869.84 | $854.27 | $854.27 | 38 773 |
| 2021-10-14 | $843.00 | $858.77 | $840.08 | $858.55 | 42 304 |
| 2021-10-13 | $840.39 | $841.20 | $831.97 | $835.43 | 44 990 |
| 2021-10-12 | $844.31 | $847.82 | $834.51 | $842.40 | 64 508 |
| 2021-10-11 | $862.33 | $868.88 | $846.63 | $847.50 | 37 954 |
| 2021-10-08 | $862.49 | $870.14 | $860.22 | $860.22 | 31 851 |
| 2021-10-07 | $853.20 | $867.84 | $853.20 | $863.27 | 48 310 |
| 2021-10-06 | $853.71 | $853.71 | $832.69 | $847.40 | 63 736 |
| 2021-10-05 | $867.96 | $873.88 | $858.84 | $860.00 | 51 308 |
| 2021-10-04 | $861.80 | $873.83 | $854.68 | $861.11 | 66 657 |
| 2021-10-01 | $842.52 | $876.00 | $842.21 | $862.47 | 72 212 |
| 2021-09-30 | $871.92 | $875.50 | $841.60 | $843.17 | 44 110 |
| 2021-09-29 | $871.13 | $877.80 | $863.37 | $869.82 | 72 903 |
| 2021-09-28 | $872.03 | $885.66 | $868.68 | $870.06 | 69 452 |
| 2021-09-27 | $845.00 | $874.51 | $845.00 | $872.58 | 77 071 |
| 2021-09-24 | $843.74 | $852.20 | $841.45 | $844.55 | 43 311 |
| 2021-09-23 | $830.18 | $852.56 | $830.18 | $844.63 | 65 998 |
| 2021-09-22 | $816.82 | $831.45 | $815.43 | $825.38 | 62 445 |
| 2021-09-21 | $814.91 | $816.45 | $805.00 | $809.60 | 47 124 |
| 2021-09-20 | $798.00 | $814.79 | $794.82 | $813.60 | 47 785 |
| 2021-09-17 | $822.00 | $824.46 | $814.30 | $819.92 | 95 833 |
| 2021-09-16 | $831.43 | $832.01 | $815.37 | $818.99 | 50 445 |
| 2021-09-15 | $833.05 | $839.23 | $826.36 | $828.54 | 50 162 |
| 2021-09-14 | $865.87 | $865.87 | $830.02 | $834.77 | 36 643 |
| 2021-09-13 | $869.04 | $869.04 | $847.16 | $860.50 | 54 470 |
| 2021-09-10 | $879.28 | $880.00 | $863.86 | $864.19 | 69 638 |
| 2021-09-09 | $885.00 | $895.74 | $875.04 | $877.57 | 67 506 |
| 2021-09-08 | $885.74 | $895.68 | $880.05 | $884.82 | 102 112 |
| 2021-09-07 | $890.28 | $907.94 | $890.05 | $891.70 | 80 388 |
| 2021-09-03 | $905.10 | $909.00 | $888.99 | $888.99 | 34 836 |
| 2021-09-02 | $911.06 | $915.40 | $900.00 | $907.04 | 41 812 |
| 2021-09-01 | $898.24 | $912.10 | $891.99 | $903.75 | 46 587 |
| 2021-08-31 | $886.11 | $900.06 | $881.47 | $897.70 | 64 203 |
| 2021-08-30 | $895.16 | $897.58 | $885.40 | $890.16 | 37 915 |
| 2021-08-27 | $871.64 | $895.04 | $871.64 | $895.04 | 33 259 |
| 2021-08-26 | $873.97 | $873.97 | $861.97 | $867.21 | 28 567 |
| 2021-08-25 | $861.18 | $880.71 | $861.18 | $869.48 | 31 432 |
| 2021-08-24 | $856.45 | $863.48 | $856.45 | $861.40 | 40 367 |
| 2021-08-23 | $864.77 | $864.77 | $848.75 | $855.15 | 26 950 |
| 2021-08-20 | $829.46 | $850.82 | $824.27 | $847.42 | 28 952 |
| 2021-08-19 | $821.44 | $832.74 | $820.91 | $828.51 | 38 843 |
| 2021-08-18 | $837.97 | $851.70 | $832.85 | $835.52 | 33 487 |
| 2021-08-17 | $846.55 | $848.39 | $837.90 | $844.50 | 47 298 |
| 2021-08-16 | $846.89 | $855.25 | $840.50 | $849.38 | 33 952 |
| 2021-08-13 | $876.86 | $884.89 | $851.61 | $856.65 | 24 864 |
| 2021-08-12 | $884.00 | $884.00 | $868.66 | $876.47 | 23 513 |
First Citizens BancShares, Inc. operates as the holding company for First-Citizens Bank & Trust Company that provides banking services to retail and commercial customers. Its deposit products include demand, checking, interest, and savings accounts, as well as money market accounts. The companys loan products portfolio comprises commercial construction and land development loans; commercial mortgage loans, commercial and industrial loans, and l... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
