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 |
| Jun 08, 2021 | $882.30 | $893.53 | $869.76 | $892.03 | 37 547 |
| Jun 07, 2021 | $874.80 | $889.87 | $871.40 | $885.75 | 51 023 |
| Jun 04, 2021 | $871.03 | $873.25 | $856.02 | $870.22 | 29 568 |
| Jun 03, 2021 | $858.40 | $870.68 | $852.56 | $867.71 | 47 068 |
| Jun 02, 2021 | $869.80 | $869.80 | $853.41 | $858.95 | 31 234 |
| Jun 01, 2021 | $868.50 | $872.68 | $862.18 | $867.00 | 31 763 |
| May 28, 2021 | $873.41 | $873.41 | $857.78 | $860.60 | 30 530 |
| May 27, 2021 | $871.40 | $874.97 | $864.88 | $874.68 | 42 038 |
| May 26, 2021 | $853.82 | $864.43 | $846.01 | $860.81 | 42 627 |
| May 25, 2021 | $848.00 | $861.06 | $842.41 | $848.20 | 90 147 |
| May 24, 2021 | $854.97 | $857.93 | $836.58 | $845.66 | 47 842 |
| May 21, 2021 | $854.02 | $868.94 | $843.70 | $850.77 | 39 435 |
| May 20, 2021 | $859.10 | $859.10 | $844.64 | $849.31 | 38 074 |
| May 19, 2021 | $843.10 | $859.12 | $834.36 | $857.05 | 40 774 |
| May 18, 2021 | $872.41 | $876.92 | $853.94 | $853.98 | 71 216 |
| May 17, 2021 | $866.81 | $870.16 | $857.18 | $869.13 | 26 121 |
| May 14, 2021 | $853.59 | $872.99 | $843.63 | $869.25 | 40 448 |
| May 13, 2021 | $814.02 | $847.41 | $811.40 | $844.46 | 83 286 |
| May 12, 2021 | $836.38 | $837.86 | $808.01 | $808.42 | 63 919 |
| May 11, 2021 | $821.34 | $838.01 | $816.00 | $824.74 | 55 395 |
| May 10, 2021 | $859.61 | $864.78 | $826.56 | $827.29 | 49 823 |
| May 07, 2021 | $835.18 | $858.43 | $826.00 | $857.31 | 41 621 |
| May 06, 2021 | $842.24 | $843.75 | $819.63 | $842.94 | 49 048 |
| May 05, 2021 | $854.42 | $870.20 | $833.61 | $836.08 | 82 711 |
| May 04, 2021 | $860.00 | $871.25 | $841.96 | $870.00 | 56 275 |
