and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Citizens BancShares Stock Price (Quote) NASDAQ:FCNCA
$857.19 ( 0.70% ) Tuesday, 16th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $676.06 | $864.61 | Tuesday, 16th Aug 2022 FCNCA stock ended at $857.19. This is 0.7% more than the trading day before Monday, 15th Aug 2022. During the day the stock fluctuated 1.99% from a day low at $847.77 to a day high of $864.61. |
| 90 days | $598.01 | $864.61 | |
| 52 weeks | $598.01 | $947.71 |
Historical First Citizens BancShares prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-16 | $847.77 | $864.61 | $847.77 | $857.19 | 141 515 |
| 2022-08-15 | $840.26 | $856.06 | $838.32 | $851.26 | 137 543 |
| 2022-08-12 | $833.05 | $844.40 | $831.13 | $843.82 | 105 801 |
| 2022-08-11 | $825.30 | $831.07 | $821.10 | $827.50 | 115 044 |
| 2022-08-10 | $805.92 | $823.85 | $805.92 | $818.88 | 120 385 |
| 2022-08-09 | $792.36 | $804.94 | $784.56 | $803.79 | 120 021 |
| 2022-08-08 | $800.00 | $803.92 | $791.61 | $791.89 | 81 752 |
| 2022-08-05 | $791.19 | $808.06 | $790.00 | $798.94 | 130 806 |
| 2022-08-04 | $783.30 | $790.97 | $773.35 | $789.91 | 89 521 |
| 2022-08-03 | $762.79 | $791.87 | $762.79 | $783.46 | 128 486 |
| 2022-08-02 | $754.92 | $773.64 | $753.24 | $768.41 | 129 854 |
| 2022-08-01 | $756.28 | $770.93 | $751.50 | $764.07 | 117 579 |
| 2022-07-29 | $743.10 | $757.95 | $740.19 | $756.68 | 118 605 |
| 2022-07-28 | $722.00 | $743.35 | $714.21 | $740.85 | 157 021 |
| 2022-07-27 | $706.00 | $723.36 | $705.15 | $720.20 | 90 172 |
| 2022-07-26 | $714.78 | $718.57 | $699.04 | $700.72 | 100 834 |
| 2022-07-25 | $711.98 | $719.87 | $705.00 | $717.30 | 67 074 |
| 2022-07-22 | $711.20 | $712.75 | $697.61 | $703.54 | 57 053 |
| 2022-07-21 | $687.21 | $713.04 | $685.38 | $709.86 | 97 174 |
| 2022-07-20 | $688.30 | $695.20 | $681.70 | $695.20 | 67 665 |
| 2022-07-19 | $693.04 | $698.71 | $692.14 | $693.51 | 99 916 |
| 2022-07-18 | $687.74 | $691.83 | $676.06 | $681.28 | 68 400 |
| 2022-07-15 | $667.00 | $684.92 | $667.00 | $681.98 | 60 611 |
| 2022-07-14 | $663.44 | $665.56 | $652.28 | $657.54 | 68 301 |
| 2022-07-13 | $673.98 | $675.44 | $666.70 | $672.13 | 35 001 |
| 2022-07-12 | $673.26 | $697.88 | $673.26 | $680.00 | 66 777 |
| 2022-07-11 | $673.66 | $679.41 | $671.97 | $675.59 | 40 237 |
| 2022-07-08 | $687.46 | $692.33 | $675.55 | $681.95 | 34 835 |
| 2022-07-07 | $680.67 | $694.98 | $673.27 | $688.41 | 69 480 |
| 2022-07-06 | $680.11 | $680.11 | $666.12 | $672.59 | 52 185 |
| 2022-07-05 | $658.56 | $685.66 | $654.69 | $683.71 | 63 931 |
| 2022-07-01 | $666.67 | $672.58 | $655.43 | $672.58 | 56 882 |
| 2022-06-30 | $651.75 | $662.47 | $643.66 | $653.78 | 79 185 |
| 2022-06-29 | $674.61 | $674.87 | $661.52 | $667.90 | 72 407 |
| 2022-06-28 | $685.82 | $697.12 | $673.95 | $674.08 | 75 708 |
| 2022-06-27 | $674.77 | $680.63 | $667.00 | $678.43 | 76 550 |
| 2022-06-24 | $650.53 | $674.11 | $650.53 | $668.84 | 149 107 |
| 2022-06-23 | $646.61 | $652.60 | $637.57 | $649.83 | 103 560 |
| 2022-06-22 | $622.00 | $647.21 | $622.00 | $643.17 | 78 942 |
| 2022-06-21 | $629.53 | $634.00 | $624.03 | $632.15 | 74 136 |
| 2022-06-17 | $603.19 | $622.52 | $599.24 | $618.03 | 138 514 |
| 2022-06-16 | $614.82 | $619.80 | $598.01 | $598.79 | 60 423 |
| 2022-06-15 | $627.00 | $640.83 | $621.32 | $630.17 | 57 385 |
| 2022-06-14 | $634.26 | $637.44 | $618.91 | $622.75 | 61 449 |
| 2022-06-13 | $626.48 | $641.63 | $623.58 | $632.24 | 89 549 |
| 2022-06-10 | $651.60 | $653.39 | $634.95 | $640.94 | 91 293 |
| 2022-06-09 | $676.69 | $679.21 | $664.37 | $665.65 | 53 434 |
| 2022-06-08 | $679.50 | $688.40 | $678.44 | $682.00 | 41 553 |
| 2022-06-07 | $684.01 | $690.80 | $676.11 | $687.77 | 82 524 |
| 2022-06-06 | $693.99 | $705.01 | $686.59 | $687.43 | 49 556 |
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... Read more
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
