NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,754.50
-45.85 (-2.55%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,809.52 | Friday, 26th Apr 2024 FCNCA stock ended at $1,754.50. This is 2.55% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.26% from a day low at $1,740.42 to a day high of $1,797.24. |
| 90 days | $1,438.64 | $1,809.52 | |
| 52 weeks | $945.32 | $1,809.52 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2021 | $860.00 | $871.25 | $841.96 | $870.00 | 56 275 |
| May 03, 2021 | $876.07 | $886.01 | $865.67 | $866.30 | 62 307 |
| Apr 30, 2021 | $854.22 | $872.37 | $854.22 | $867.46 | 119 059 |
| Apr 29, 2021 | $872.60 | $879.48 | $841.71 | $859.04 | 61 392 |
| Apr 28, 2021 | $894.80 | $894.80 | $863.38 | $865.74 | 48 464 |
| Apr 27, 2021 | $881.21 | $886.86 | $868.48 | $884.99 | 36 726 |
| Apr 26, 2021 | $895.57 | $901.17 | $876.52 | $879.49 | 29 608 |
| Apr 23, 2021 | $844.06 | $889.00 | $844.06 | $885.08 | 62 194 |
| Apr 22, 2021 | $848.10 | $858.43 | $840.07 | $843.33 | 49 956 |
| Apr 21, 2021 | $826.17 | $856.04 | $826.17 | $851.20 | 41 032 |
| Apr 20, 2021 | $850.34 | $855.29 | $825.17 | $830.33 | 45 240 |
| Apr 19, 2021 | $860.48 | $873.74 | $856.97 | $860.89 | 44 258 |
| Apr 16, 2021 | $858.50 | $860.44 | $851.63 | $857.00 | 47 509 |
| Apr 15, 2021 | $838.50 | $855.15 | $820.22 | $850.68 | 47 615 |
| Apr 14, 2021 | $815.69 | $844.84 | $815.69 | $837.44 | 67 320 |
| Apr 13, 2021 | $849.58 | $849.58 | $816.19 | $816.37 | 64 302 |
| Apr 12, 2021 | $854.73 | $858.20 | $848.32 | $850.29 | 75 745 |
| Apr 09, 2021 | $846.00 | $852.80 | $838.12 | $852.64 | 67 202 |
| Apr 08, 2021 | $828.30 | $851.52 | $821.73 | $843.07 | 53 394 |
| Apr 07, 2021 | $837.25 | $842.44 | $816.53 | $837.48 | 51 282 |
| Apr 06, 2021 | $849.48 | $854.30 | $833.90 | $837.93 | 68 413 |
| Apr 05, 2021 | $845.93 | $854.98 | $829.49 | $841.55 | 44 684 |
| Apr 01, 2021 | $833.91 | $835.78 | $819.03 | $835.70 | 41 788 |
| Mar 31, 2021 | $850.36 | $857.82 | $835.77 | $835.77 | 44 275 |
| Mar 30, 2021 | $849.16 | $864.57 | $838.06 | $852.88 | 78 243 |
