NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,551.91
+1.91 (+0.123%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,651.73 | Thursday, 18th Apr 2024 FCNCA stock ended at $1,551.91. This is 0.123% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.08% from a day low at $1,535.73 to a day high of $1,567.74. |
| 90 days | $1,378.91 | $1,651.73 | |
| 52 weeks | $945.32 | $1,651.73 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $476.00 | $492.73 | $475.48 | $484.10 | 116 346 |
| 2020-10-22 | $442.42 | $472.46 | $438.33 | $471.95 | 110 398 |
| 2020-10-21 | $417.50 | $445.67 | $417.50 | $444.06 | 170 886 |
| 2020-10-20 | $411.80 | $432.76 | $411.75 | $416.82 | 191 424 |
| 2020-10-19 | $394.00 | $422.62 | $394.00 | $407.52 | 263 038 |
| 2020-10-16 | $380.00 | $404.24 | $372.75 | $393.41 | 431 114 |
| 2020-10-15 | $338.22 | $354.16 | $338.22 | $353.32 | 15 020 |
| 2020-10-14 | $355.71 | $355.71 | $343.91 | $344.97 | 15 132 |
| 2020-10-13 | $355.89 | $357.07 | $348.83 | $349.07 | 17 277 |
| 2020-10-12 | $345.80 | $359.62 | $345.80 | $359.58 | 21 389 |
| 2020-10-09 | $351.79 | $351.94 | $345.81 | $347.60 | 19 837 |
| 2020-10-08 | $349.70 | $352.92 | $346.41 | $348.75 | 15 721 |
| 2020-10-07 | $345.12 | $352.10 | $341.89 | $346.59 | 29 096 |
| 2020-10-06 | $344.09 | $354.80 | $336.19 | $341.80 | 30 495 |
| 2020-10-05 | $334.57 | $343.27 | $333.83 | $339.71 | 50 111 |
| 2020-10-02 | $315.75 | $333.36 | $315.75 | $329.70 | 31 999 |
| 2020-10-01 | $318.78 | $323.27 | $317.45 | $322.03 | 32 109 |
| 2020-09-30 | $315.00 | $326.98 | $315.00 | $318.78 | 40 151 |
| 2020-09-29 | $315.84 | $316.76 | $310.27 | $314.83 | 26 771 |
| 2020-09-28 | $314.05 | $322.26 | $314.05 | $318.40 | 33 425 |
| 2020-09-25 | $314.60 | $318.61 | $310.82 | $311.50 | 20 641 |
| 2020-09-24 | $313.78 | $321.47 | $312.93 | $314.20 | 24 412 |
| 2020-09-23 | $318.02 | $326.06 | $311.21 | $312.19 | 27 516 |
| 2020-09-22 | $325.80 | $328.79 | $317.54 | $320.00 | 31 899 |
| 2020-09-21 | $331.28 | $337.29 | $321.02 | $325.06 | 41 833 |
