NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,800.35
+160.72 (+9.80%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,809.52 | Thursday, 25th Apr 2024 FCNCA stock ended at $1,800.35. This is 9.80% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 10.68% from a day low at $1,634.91 to a day high of $1,809.52. |
| 90 days | $1,383.00 | $1,809.52 | |
| 52 weeks | $945.32 | $1,809.52 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $794.36 | $801.60 | $776.76 | $781.90 | 77 781 |
| Jul 13, 2021 | $797.91 | $798.74 | $786.86 | $788.76 | 117 267 |
| Jul 12, 2021 | $786.89 | $802.43 | $779.53 | $799.90 | 46 756 |
| Jul 09, 2021 | $788.76 | $799.92 | $774.89 | $797.18 | 103 142 |
| Jul 08, 2021 | $767.53 | $786.09 | $763.36 | $769.52 | 60 520 |
| Jul 07, 2021 | $788.10 | $801.51 | $784.87 | $786.90 | 71 579 |
| Jul 06, 2021 | $812.02 | $812.02 | $788.27 | $794.34 | 61 605 |
| Jul 02, 2021 | $839.43 | $839.43 | $813.89 | $817.20 | 42 443 |
| Jul 01, 2021 | $842.10 | $850.64 | $832.30 | $841.93 | 57 848 |
| Jun 30, 2021 | $832.31 | $840.95 | $830.02 | $832.74 | 65 395 |
| Jun 29, 2021 | $841.40 | $847.00 | $831.82 | $835.32 | 53 811 |
| Jun 28, 2021 | $863.16 | $863.16 | $835.73 | $837.71 | 45 939 |
| Jun 25, 2021 | $859.31 | $877.23 | $859.31 | $866.35 | 97 081 |
| Jun 24, 2021 | $851.86 | $859.45 | $845.06 | $856.12 | 46 543 |
| Jun 23, 2021 | $860.99 | $869.18 | $848.32 | $849.13 | 41 631 |
| Jun 22, 2021 | $845.80 | $864.87 | $842.53 | $858.15 | 78 206 |
| Jun 21, 2021 | $823.42 | $850.83 | $818.19 | $848.04 | 70 626 |
| Jun 18, 2021 | $825.21 | $830.45 | $807.81 | $810.51 | 121 890 |
| Jun 17, 2021 | $873.90 | $881.13 | $836.50 | $839.51 | 73 895 |
| Jun 16, 2021 | $856.03 | $880.00 | $843.88 | $873.02 | 57 107 |
| Jun 15, 2021 | $836.75 | $874.67 | $834.53 | $861.21 | 51 314 |
| Jun 14, 2021 | $858.03 | $861.66 | $826.69 | $831.27 | 55 807 |
| Jun 11, 2021 | $853.85 | $865.82 | $852.95 | $857.32 | 30 850 |
| Jun 10, 2021 | $872.53 | $872.53 | $847.91 | $852.09 | 44 086 |
| Jun 09, 2021 | $889.01 | $889.01 | $865.28 | $866.71 | 35 608 |
