NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,537.60
-31.57 (-2.01%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,533.18 | $1,651.73 | Monday, 15th Apr 2024 FCNCA stock ended at $1,537.60. This is 2.01% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.70% from a day low at $1,533.18 to a day high of $1,589.98. |
| 90 days | $1,363.97 | $1,651.73 | |
| 52 weeks | $945.32 | $1,651.73 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-01 | $1,510.00 | $1,514.26 | $1,459.51 | $1,485.77 | 163 986 |
| 2024-01-31 | $1,506.73 | $1,530.00 | $1,498.86 | $1,510.00 | 163 526 |
| 2024-01-30 | $1,484.83 | $1,551.53 | $1,482.81 | $1,536.97 | 125 000 |
| 2024-01-29 | $1,505.00 | $1,517.56 | $1,475.70 | $1,484.83 | 100 900 |
| 2024-01-26 | $1,383.00 | $1,539.51 | $1,383.00 | $1,490.18 | 136 796 |
| 2024-01-25 | $1,430.99 | $1,438.54 | $1,384.42 | $1,412.41 | 119 415 |
| 2024-01-24 | $1,452.01 | $1,460.06 | $1,418.37 | $1,423.62 | 97 183 |
| 2024-01-23 | $1,439.67 | $1,480.58 | $1,439.45 | $1,448.86 | 92 868 |
| 2024-01-22 | $1,413.00 | $1,439.32 | $1,413.00 | $1,435.80 | 66 261 |
| 2024-01-19 | $1,394.70 | $1,413.98 | $1,378.91 | $1,409.68 | 65 987 |
| 2024-01-18 | $1,377.44 | $1,388.55 | $1,372.80 | $1,385.41 | 51 344 |
| 2024-01-17 | $1,371.36 | $1,383.96 | $1,363.97 | $1,373.91 | 53 127 |
| 2024-01-16 | $1,389.43 | $1,402.56 | $1,377.34 | $1,379.69 | 59 212 |
| 2024-01-12 | $1,397.07 | $1,416.80 | $1,384.26 | $1,393.38 | 63 081 |
| 2024-01-11 | $1,394.11 | $1,402.86 | $1,373.10 | $1,398.57 | 63 894 |
| 2024-01-10 | $1,392.16 | $1,414.64 | $1,384.08 | $1,401.25 | 64 449 |
| 2024-01-09 | $1,407.68 | $1,413.21 | $1,378.18 | $1,390.52 | 81 661 |
| 2024-01-08 | $1,389.00 | $1,421.11 | $1,386.94 | $1,419.96 | 71 884 |
| 2024-01-05 | $1,388.35 | $1,410.91 | $1,383.55 | $1,384.23 | 85 661 |
| 2024-01-04 | $1,400.00 | $1,422.69 | $1,385.01 | $1,388.35 | 84 423 |
| 2024-01-03 | $1,426.69 | $1,432.82 | $1,400.13 | $1,401.31 | 55 619 |
| 2024-01-02 | $1,418.97 | $1,438.85 | $1,410.71 | $1,438.85 | 63 730 |
| 2023-12-29 | $1,428.20 | $1,433.93 | $1,418.97 | $1,418.97 | 54 211 |
| 2023-12-28 | $1,426.00 | $1,437.70 | $1,423.12 | $1,437.68 | 50 281 |
| 2023-12-27 | $1,447.00 | $1,460.29 | $1,426.02 | $1,431.45 | 68 905 |
