NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,567.36
+15.45 (+1.00%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,651.73 | Friday, 19th Apr 2024 FCNCA stock ended at $1,567.36. This is 1.00% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $1,536.51 to a day high of $1,570.85. |
| 90 days | $1,383.00 | $1,651.73 | |
| 52 weeks | $945.32 | $1,651.73 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $1,271.10 | $1,275.60 | $1,245.00 | $1,273.15 | 108 776 |
| 2023-05-25 | $1,294.06 | $1,298.94 | $1,266.77 | $1,268.29 | 128 503 |
| 2023-05-24 | $1,294.07 | $1,301.95 | $1,281.01 | $1,292.74 | 160 122 |
| 2023-05-23 | $1,300.00 | $1,319.96 | $1,285.00 | $1,298.26 | 157 929 |
| 2023-05-22 | $1,312.89 | $1,314.13 | $1,294.75 | $1,306.87 | 164 677 |
| 2023-05-19 | $1,325.00 | $1,334.96 | $1,296.97 | $1,306.03 | 113 700 |
| 2023-05-18 | $1,322.68 | $1,345.44 | $1,309.52 | $1,321.11 | 220 602 |
| 2023-05-17 | $1,275.00 | $1,318.71 | $1,271.82 | $1,318.71 | 232 750 |
| 2023-05-16 | $1,253.75 | $1,283.00 | $1,253.75 | $1,261.33 | 147 706 |
| 2023-05-15 | $1,243.89 | $1,284.77 | $1,239.10 | $1,265.96 | 209 860 |
| 2023-05-12 | $1,247.96 | $1,259.98 | $1,217.85 | $1,236.18 | 216 396 |
| 2023-05-11 | $1,193.49 | $1,252.66 | $1,152.67 | $1,233.89 | 294 220 |
| 2023-05-10 | $1,215.66 | $1,252.09 | $1,150.00 | $1,175.35 | 421 384 |
| 2023-05-09 | $1,086.00 | $1,107.64 | $1,074.06 | $1,093.86 | 181 600 |
| 2023-05-08 | $1,050.00 | $1,101.30 | $1,042.69 | $1,090.19 | 276 894 |
| 2023-05-05 | $980.00 | $1,005.08 | $966.64 | $1,003.73 | 201 396 |
| 2023-05-04 | $986.35 | $986.35 | $945.32 | $957.52 | 254 682 |
| 2023-05-03 | $987.32 | $1,024.79 | $987.32 | $999.14 | 137 205 |
| 2023-05-02 | $1,009.02 | $1,009.02 | $976.35 | $993.62 | 205 659 |
| 2023-05-01 | $1,008.28 | $1,032.81 | $1,000.36 | $1,015.06 | 157 155 |
| 2023-04-28 | $994.50 | $1,007.77 | $986.87 | $1,007.18 | 175 550 |
| 2023-04-27 | $1,003.79 | $1,015.88 | $995.00 | $999.10 | 121 283 |
| 2023-04-26 | $980.77 | $1,010.01 | $980.77 | $1,001.19 | 187 875 |
| 2023-04-25 | $1,007.16 | $1,016.01 | $984.70 | $990.06 | 193 674 |
| 2023-04-24 | $1,032.04 | $1,033.35 | $1,016.41 | $1,016.44 | 146 519 |
