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 |
| Jan 13, 2021 | $630.90 | $634.72 | $620.03 | $632.64 | 40 613 |
| Jan 12, 2021 | $636.65 | $645.18 | $629.87 | $632.55 | 35 161 |
| Jan 11, 2021 | $615.29 | $637.62 | $610.01 | $635.19 | 23 949 |
| Jan 08, 2021 | $637.40 | $637.40 | $611.70 | $619.86 | 42 498 |
| Jan 07, 2021 | $633.03 | $646.13 | $632.79 | $635.39 | 51 238 |
| Jan 06, 2021 | $597.35 | $644.50 | $592.79 | $629.55 | 82 457 |
| Jan 05, 2021 | $567.70 | $589.68 | $567.70 | $584.11 | 43 323 |
| Jan 04, 2021 | $576.89 | $582.86 | $558.44 | $568.46 | 39 120 |
| Dec 31, 2020 | $564.80 | $576.14 | $564.57 | $574.27 | 40 851 |
| Dec 30, 2020 | $561.63 | $571.92 | $561.63 | $569.26 | 37 418 |
| Dec 29, 2020 | $583.82 | $583.82 | $561.31 | $563.50 | 61 126 |
| Dec 28, 2020 | $595.33 | $597.19 | $582.58 | $584.18 | 37 287 |
| Dec 24, 2020 | $596.98 | $596.98 | $583.05 | $593.13 | 22 168 |
| Dec 23, 2020 | $572.50 | $598.33 | $570.40 | $595.76 | 73 530 |
| Dec 22, 2020 | $584.16 | $586.19 | $571.37 | $572.72 | 102 749 |
| Dec 21, 2020 | $584.38 | $591.61 | $578.11 | $583.88 | 69 413 |
| Dec 18, 2020 | $600.16 | $600.17 | $583.25 | $585.26 | 104 379 |
| Dec 17, 2020 | $605.31 | $605.31 | $592.91 | $597.20 | 67 274 |
| Dec 16, 2020 | $611.80 | $612.57 | $596.51 | $607.30 | 68 552 |
| Dec 15, 2020 | $597.35 | $608.00 | $595.03 | $608.00 | 40 957 |
| Dec 14, 2020 | $609.20 | $609.25 | $592.51 | $594.55 | 57 577 |
| Dec 11, 2020 | $601.27 | $608.39 | $596.62 | $605.00 | 73 054 |
| Dec 10, 2020 | $604.51 | $611.72 | $594.67 | $605.00 | 35 052 |
| Dec 09, 2020 | $609.83 | $615.88 | $606.40 | $613.22 | 35 534 |
| Dec 08, 2020 | $603.68 | $610.00 | $601.34 | $609.01 | 29 974 |
