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 |
| Aug 26, 2021 | $873.97 | $873.97 | $861.97 | $867.21 | 28 567 |
| Aug 25, 2021 | $861.18 | $880.71 | $861.18 | $869.48 | 31 432 |
| Aug 24, 2021 | $856.45 | $863.48 | $856.45 | $861.40 | 40 367 |
| Aug 23, 2021 | $864.77 | $864.77 | $848.75 | $855.15 | 26 950 |
| Aug 20, 2021 | $829.46 | $850.82 | $824.27 | $847.42 | 28 952 |
| Aug 19, 2021 | $821.44 | $832.74 | $820.91 | $828.51 | 38 843 |
| Aug 18, 2021 | $837.97 | $851.70 | $832.85 | $835.52 | 33 487 |
| Aug 17, 2021 | $846.55 | $848.39 | $837.90 | $844.50 | 47 298 |
| Aug 16, 2021 | $846.89 | $855.25 | $840.50 | $849.38 | 33 952 |
| Aug 13, 2021 | $876.86 | $884.89 | $851.61 | $856.65 | 24 864 |
| Aug 12, 2021 | $884.00 | $884.00 | $868.66 | $876.47 | 23 513 |
| Aug 11, 2021 | $867.34 | $884.04 | $865.30 | $884.04 | 36 466 |
| Aug 10, 2021 | $844.54 | $870.20 | $844.20 | $867.19 | 37 967 |
| Aug 09, 2021 | $857.61 | $864.90 | $848.07 | $850.11 | 84 087 |
| Aug 06, 2021 | $840.91 | $861.00 | $833.62 | $858.04 | 86 407 |
| Aug 05, 2021 | $811.45 | $825.12 | $811.45 | $825.00 | 64 295 |
| Aug 04, 2021 | $783.64 | $806.33 | $782.80 | $803.81 | 70 378 |
| Aug 03, 2021 | $762.90 | $791.17 | $748.65 | $790.00 | 47 212 |
| Aug 02, 2021 | $785.34 | $804.00 | $761.37 | $769.23 | 67 860 |
| Jul 30, 2021 | $790.58 | $802.27 | $774.09 | $782.59 | 41 001 |
| Jul 29, 2021 | $794.10 | $799.74 | $786.00 | $795.62 | 41 408 |
| Jul 28, 2021 | $780.37 | $799.00 | $774.66 | $790.88 | 29 282 |
| Jul 27, 2021 | $776.04 | $786.62 | $773.10 | $779.17 | 34 591 |
| Jul 26, 2021 | $773.40 | $790.50 | $772.50 | $781.21 | 45 504 |
| Jul 23, 2021 | $767.91 | $774.36 | $763.17 | $773.24 | 29 400 |
