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 |
| 2024-03-14 | $1,547.72 | $1,557.82 | $1,515.44 | $1,531.00 | 75 878 |
| 2024-03-13 | $1,545.16 | $1,573.07 | $1,528.90 | $1,549.47 | 86 803 |
| 2024-03-12 | $1,513.98 | $1,553.16 | $1,505.73 | $1,548.86 | 79 487 |
| 2024-03-11 | $1,547.63 | $1,548.88 | $1,505.75 | $1,505.75 | 102 622 |
| 2024-03-08 | $1,568.99 | $1,584.98 | $1,547.58 | $1,553.60 | 59 902 |
| 2024-03-07 | $1,573.21 | $1,581.19 | $1,552.00 | $1,566.81 | 59 521 |
| 2024-03-06 | $1,603.00 | $1,604.82 | $1,559.58 | $1,572.06 | 90 759 |
| 2024-03-05 | $1,561.50 | $1,623.49 | $1,561.50 | $1,601.15 | 102 231 |
| 2024-03-04 | $1,561.71 | $1,609.75 | $1,551.86 | $1,561.80 | 103 603 |
| 2024-03-01 | $1,555.00 | $1,573.74 | $1,550.00 | $1,567.65 | 69 617 |
| 2024-02-29 | $1,573.56 | $1,576.56 | $1,540.30 | $1,573.81 | 115 798 |
| 2024-02-28 | $1,581.39 | $1,585.00 | $1,555.45 | $1,566.29 | 52 261 |
| 2024-02-27 | $1,555.08 | $1,597.29 | $1,555.08 | $1,590.13 | 79 409 |
| 2024-02-26 | $1,538.79 | $1,582.00 | $1,526.13 | $1,569.00 | 93 964 |
| 2024-02-23 | $1,535.97 | $1,540.25 | $1,522.15 | $1,534.60 | 48 797 |
| 2024-02-22 | $1,523.19 | $1,536.50 | $1,500.94 | $1,521.15 | 62 258 |
| 2024-02-21 | $1,513.00 | $1,530.00 | $1,490.30 | $1,523.19 | 83 073 |
| 2024-02-20 | $1,484.92 | $1,525.92 | $1,475.86 | $1,510.06 | 69 977 |
| 2024-02-16 | $1,533.00 | $1,535.80 | $1,513.24 | $1,514.99 | 55 879 |
| 2024-02-15 | $1,494.87 | $1,533.94 | $1,494.87 | $1,533.91 | 51 789 |
| 2024-02-14 | $1,492.72 | $1,495.47 | $1,467.51 | $1,492.94 | 51 220 |
| 2024-02-13 | $1,480.07 | $1,505.65 | $1,465.14 | $1,479.90 | 79 698 |
| 2024-02-12 | $1,499.00 | $1,508.46 | $1,490.88 | $1,492.01 | 45 100 |
| 2024-02-09 | $1,477.80 | $1,500.00 | $1,470.00 | $1,494.81 | 41 511 |
| 2024-02-08 | $1,474.01 | $1,485.20 | $1,466.46 | $1,478.12 | 34 539 |
