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 |
| Oct 01, 2021 | $842.52 | $876.00 | $842.21 | $862.47 | 72 212 |
| Sep 30, 2021 | $871.92 | $875.50 | $841.60 | $843.17 | 44 110 |
| Sep 29, 2021 | $871.13 | $877.80 | $863.37 | $869.82 | 72 903 |
| Sep 28, 2021 | $872.03 | $885.66 | $868.68 | $870.06 | 69 452 |
| Sep 27, 2021 | $845.00 | $874.51 | $845.00 | $872.58 | 77 071 |
| Sep 24, 2021 | $843.74 | $852.20 | $841.45 | $844.55 | 43 311 |
| Sep 23, 2021 | $830.18 | $852.56 | $830.18 | $844.63 | 65 998 |
| Sep 22, 2021 | $816.82 | $831.45 | $815.43 | $825.38 | 62 445 |
| Sep 21, 2021 | $814.91 | $816.45 | $805.00 | $809.60 | 47 124 |
| Sep 20, 2021 | $798.00 | $814.79 | $794.82 | $813.60 | 47 785 |
| Sep 17, 2021 | $822.00 | $824.46 | $814.30 | $819.92 | 95 833 |
| Sep 16, 2021 | $831.43 | $832.01 | $815.37 | $818.99 | 50 445 |
| Sep 15, 2021 | $833.05 | $839.23 | $826.36 | $828.54 | 50 162 |
| Sep 14, 2021 | $865.87 | $865.87 | $830.02 | $834.77 | 36 643 |
| Sep 13, 2021 | $869.04 | $869.04 | $847.16 | $860.50 | 54 470 |
| Sep 10, 2021 | $879.28 | $880.00 | $863.86 | $864.19 | 69 638 |
| Sep 09, 2021 | $885.00 | $895.74 | $875.04 | $877.57 | 67 506 |
| Sep 08, 2021 | $885.74 | $895.68 | $880.05 | $884.82 | 102 112 |
| Sep 07, 2021 | $890.28 | $907.94 | $890.05 | $891.70 | 80 388 |
| Sep 03, 2021 | $905.10 | $909.00 | $888.99 | $888.99 | 34 836 |
| Sep 02, 2021 | $911.06 | $915.40 | $900.00 | $907.04 | 41 812 |
| Sep 01, 2021 | $898.24 | $912.10 | $891.99 | $903.75 | 46 587 |
| Aug 31, 2021 | $886.11 | $900.06 | $881.47 | $897.70 | 64 203 |
| Aug 30, 2021 | $895.16 | $897.58 | $885.40 | $890.16 | 37 915 |
| Aug 27, 2021 | $871.64 | $895.04 | $871.64 | $895.04 | 33 259 |
