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 |
| Mar 29, 2021 | $844.34 | $856.12 | $831.36 | $839.98 | 45 127 |
| Mar 26, 2021 | $833.43 | $857.53 | $823.05 | $854.53 | 114 796 |
| Mar 25, 2021 | $769.28 | $824.66 | $758.59 | $820.84 | 59 586 |
| Mar 24, 2021 | $780.87 | $799.52 | $772.60 | $776.00 | 68 396 |
| Mar 23, 2021 | $798.65 | $806.57 | $765.66 | $771.77 | 60 459 |
| Mar 22, 2021 | $822.62 | $822.62 | $799.27 | $805.63 | 40 554 |
| Mar 19, 2021 | $841.63 | $850.87 | $825.29 | $834.80 | 200 290 |
| Mar 18, 2021 | $863.73 | $887.60 | $846.11 | $850.02 | 67 329 |
| Mar 17, 2021 | $859.00 | $864.68 | $831.68 | $853.69 | 50 396 |
| Mar 16, 2021 | $852.60 | $854.57 | $835.68 | $849.55 | 61 544 |
| Mar 15, 2021 | $870.88 | $870.88 | $841.75 | $861.52 | 89 234 |
| Mar 12, 2021 | $845.45 | $845.45 | $845.45 | $845.45 | 0 |
| Mar 11, 2021 | $813.38 | $851.01 | $813.38 | $845.45 | 65 993 |
| Mar 10, 2021 | $800.24 | $821.24 | $800.24 | $817.83 | 44 738 |
| Mar 09, 2021 | $794.60 | $811.46 | $772.99 | $799.63 | 65 164 |
| Mar 08, 2021 | $783.05 | $812.32 | $782.18 | $803.44 | 62 704 |
| Mar 05, 2021 | $774.75 | $780.15 | $736.13 | $779.27 | 56 353 |
| Mar 04, 2021 | $784.54 | $785.23 | $743.67 | $752.91 | 64 947 |
| Mar 03, 2021 | $767.44 | $800.43 | $767.44 | $778.55 | 42 572 |
| Mar 02, 2021 | $775.60 | $775.60 | $757.60 | $765.84 | 41 112 |
| Mar 01, 2021 | $756.12 | $780.30 | $751.54 | $777.98 | 55 189 |
| Feb 26, 2021 | $754.04 | $754.04 | $727.70 | $737.89 | 75 211 |
| Feb 25, 2021 | $775.84 | $783.31 | $753.87 | $756.94 | 87 451 |
| Feb 24, 2021 | $785.39 | $794.61 | $777.00 | $779.05 | 71 793 |
| Feb 23, 2021 | $785.00 | $795.80 | $778.26 | $783.71 | 65 933 |
