NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,710.00
-3.50 (-0.204%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 FCNCA stock ended at $1,710.00. This is 0.204% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.95% from a day low at $1,702.22 to a day high of $1,735.43. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $845.52 | $858.00 | $843.63 | $851.18 | 31 936 |
| Nov 04, 2021 | $852.57 | $864.74 | $825.88 | $838.61 | 55 027 |
| Nov 03, 2021 | $832.02 | $852.02 | $827.02 | $851.99 | 56 075 |
| Nov 02, 2021 | $848.08 | $848.66 | $821.84 | $835.00 | 62 258 |
| Nov 01, 2021 | $819.70 | $847.62 | $802.27 | $847.55 | 54 759 |
| Oct 29, 2021 | $823.95 | $827.66 | $812.09 | $813.90 | 25 347 |
| Oct 28, 2021 | $823.92 | $828.77 | $812.50 | $827.50 | 32 653 |
| Oct 27, 2021 | $857.70 | $858.32 | $816.78 | $819.87 | 110 040 |
| Oct 26, 2021 | $845.62 | $849.14 | $837.62 | $844.91 | 92 618 |
| Oct 25, 2021 | $850.00 | $852.90 | $844.27 | $846.49 | 48 389 |
| Oct 22, 2021 | $838.18 | $850.21 | $834.35 | $844.50 | 55 062 |
| Oct 21, 2021 | $858.70 | $858.70 | $830.34 | $837.05 | 44 462 |
| Oct 20, 2021 | $830.08 | $852.65 | $830.08 | $852.65 | 44 581 |
| Oct 19, 2021 | $861.79 | $861.79 | $827.00 | $834.85 | 126 046 |
| Oct 18, 2021 | $850.97 | $866.68 | $848.82 | $856.21 | 47 800 |
| Oct 15, 2021 | $869.84 | $869.84 | $854.27 | $854.27 | 38 773 |
| Oct 14, 2021 | $843.00 | $858.77 | $840.08 | $858.55 | 42 304 |
| Oct 13, 2021 | $840.39 | $841.20 | $831.97 | $835.43 | 44 990 |
| Oct 12, 2021 | $844.31 | $847.82 | $834.51 | $842.40 | 64 508 |
| Oct 11, 2021 | $862.33 | $868.88 | $846.63 | $847.50 | 37 954 |
| Oct 08, 2021 | $862.49 | $870.14 | $860.22 | $860.22 | 31 851 |
| Oct 07, 2021 | $853.20 | $867.84 | $853.20 | $863.27 | 48 310 |
| Oct 06, 2021 | $853.71 | $853.71 | $832.69 | $847.40 | 63 736 |
| Oct 05, 2021 | $867.96 | $873.88 | $858.84 | $860.00 | 51 308 |
| Oct 04, 2021 | $861.80 | $873.83 | $854.68 | $861.11 | 66 657 |
