NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,800.35
+160.72 (+9.80%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,809.52 | Thursday, 25th Apr 2024 FCNCA stock ended at $1,800.35. This is 9.80% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 10.68% from a day low at $1,634.91 to a day high of $1,809.52. |
| 90 days | $1,383.00 | $1,809.52 | |
| 52 weeks | $945.32 | $1,809.52 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $1,638.70 | $1,809.52 | $1,634.91 | $1,800.35 | 169 191 |
| Apr 24, 2024 | $1,627.55 | $1,646.46 | $1,625.05 | $1,639.63 | 73 906 |
| Apr 23, 2024 | $1,630.89 | $1,652.04 | $1,618.77 | $1,622.72 | 75 245 |
| Apr 22, 2024 | $1,565.00 | $1,624.67 | $1,565.00 | $1,622.75 | 61 086 |
| Apr 19, 2024 | $1,551.57 | $1,570.85 | $1,536.51 | $1,567.36 | 57 671 |
| Apr 18, 2024 | $1,556.40 | $1,567.74 | $1,535.73 | $1,551.91 | 65 204 |
| Apr 17, 2024 | $1,542.43 | $1,563.53 | $1,541.81 | $1,550.00 | 56 859 |
| Apr 16, 2024 | $1,537.29 | $1,539.34 | $1,518.00 | $1,532.51 | 66 553 |
| Apr 15, 2024 | $1,580.37 | $1,589.98 | $1,533.18 | $1,537.60 | 65 462 |
| Apr 12, 2024 | $1,600.00 | $1,602.50 | $1,560.95 | $1,569.17 | 62 028 |
| Apr 11, 2024 | $1,595.11 | $1,607.90 | $1,567.79 | $1,601.00 | 74 362 |
| Apr 10, 2024 | $1,582.39 | $1,608.09 | $1,565.10 | $1,607.61 | 64 584 |
| Apr 09, 2024 | $1,634.00 | $1,634.00 | $1,595.06 | $1,605.66 | 71 710 |
| Apr 08, 2024 | $1,583.11 | $1,649.20 | $1,583.11 | $1,632.25 | 79 109 |
| Apr 05, 2024 | $1,592.84 | $1,605.78 | $1,581.00 | $1,594.57 | 69 808 |
| Apr 04, 2024 | $1,603.24 | $1,626.99 | $1,574.18 | $1,578.80 | 123 966 |
| Apr 03, 2024 | $1,606.00 | $1,607.76 | $1,577.62 | $1,581.30 | 38 955 |
| Apr 02, 2024 | $1,595.51 | $1,608.00 | $1,586.96 | $1,601.04 | 99 701 |
| Apr 01, 2024 | $1,635.00 | $1,635.00 | $1,603.13 | $1,606.87 | 50 418 |
| Mar 28, 2024 | $1,614.40 | $1,651.73 | $1,598.95 | $1,635.00 | 83 232 |
| Mar 27, 2024 | $1,608.64 | $1,618.45 | $1,594.18 | $1,616.88 | 48 551 |
| Mar 26, 2024 | $1,617.99 | $1,617.99 | $1,596.15 | $1,599.75 | 31 834 |
| Mar 25, 2024 | $1,599.56 | $1,613.02 | $1,599.56 | $1,603.54 | 37 015 |
| Mar 22, 2024 | $1,618.98 | $1,625.00 | $1,584.00 | $1,600.23 | 55 640 |
| Mar 21, 2024 | $1,605.00 | $1,623.12 | $1,569.58 | $1,613.63 | 93 116 |
