NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,713.50
+37.51 (+2.24%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,809.52 | Thursday, 2nd May 2024 FCNCA stock ended at $1,713.50. This is 2.24% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.31% from a day low at $1,688.62 to a day high of $1,727.70. |
| 90 days | $1,438.64 | $1,809.52 | |
| 52 weeks | $945.32 | $1,809.52 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2023 | $742.36 | $746.19 | $726.65 | $734.69 | 102 598 |
| Feb 21, 2023 | $760.00 | $761.11 | $742.08 | $743.70 | 77 831 |
| Feb 17, 2023 | $749.16 | $763.26 | $741.64 | $761.50 | 83 856 |
| Feb 16, 2023 | $767.00 | $769.09 | $747.62 | $749.16 | 75 497 |
| Feb 15, 2023 | $762.88 | $775.55 | $762.66 | $774.12 | 46 877 |
| Feb 14, 2023 | $769.49 | $777.65 | $764.77 | $768.40 | 60 819 |
| Feb 13, 2023 | $765.62 | $779.10 | $765.00 | $773.77 | 61 868 |
| Feb 10, 2023 | $764.29 | $769.60 | $760.01 | $764.19 | 70 306 |
| Feb 09, 2023 | $788.37 | $797.05 | $766.01 | $767.61 | 73 686 |
| Feb 08, 2023 | $795.13 | $797.79 | $778.98 | $782.79 | 60 087 |
| Feb 07, 2023 | $772.71 | $793.75 | $772.71 | $791.35 | 49 519 |
| Feb 06, 2023 | $778.90 | $784.34 | $773.00 | $778.30 | 62 214 |
| Feb 03, 2023 | $775.08 | $788.66 | $773.00 | $778.13 | 81 372 |
| Feb 02, 2023 | $781.24 | $788.36 | $772.20 | $780.16 | 110 883 |
| Feb 01, 2023 | $780.05 | $792.28 | $773.82 | $780.60 | 88 070 |
| Jan 31, 2023 | $766.53 | $779.03 | $755.20 | $777.68 | 113 441 |
| Jan 30, 2023 | $764.29 | $778.97 | $756.16 | $760.50 | 105 181 |
| Jan 27, 2023 | $762.30 | $774.09 | $748.77 | $769.52 | 80 710 |
| Jan 26, 2023 | $789.10 | $789.10 | $727.34 | $767.93 | 175 712 |
| Jan 25, 2023 | $792.32 | $798.00 | $788.59 | $795.06 | 66 984 |
| Jan 24, 2023 | $814.88 | $814.88 | $798.69 | $799.29 | 49 294 |
| Jan 23, 2023 | $802.61 | $819.15 | $798.71 | $816.69 | 69 225 |
| Jan 20, 2023 | $799.02 | $805.13 | $789.32 | $797.22 | 65 200 |
| Jan 19, 2023 | $785.56 | $791.37 | $751.57 | $790.23 | 105 642 |
| Jan 18, 2023 | $822.50 | $822.50 | $793.28 | $793.38 | 84 845 |
