NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,675.99
-10.77 (-0.639%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,809.52 | Wednesday, 1st May 2024 FCNCA stock ended at $1,675.99. This is 0.639% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.86% from a day low at $1,670.61 to a day high of $1,718.34. |
| 90 days | $1,438.64 | $1,809.52 | |
| 52 weeks | $945.32 | $1,809.52 |
| Date | Open | High | Low | Close | Volume |
| Oct 01, 2020 | $318.78 | $323.27 | $317.45 | $322.03 | 32 109 |
| Sep 30, 2020 | $315.00 | $326.98 | $315.00 | $318.78 | 40 151 |
| Sep 29, 2020 | $315.84 | $316.76 | $310.27 | $314.83 | 26 771 |
| Sep 28, 2020 | $314.05 | $322.26 | $314.05 | $318.40 | 33 425 |
| Sep 25, 2020 | $314.60 | $318.61 | $310.82 | $311.50 | 20 641 |
| Sep 24, 2020 | $313.78 | $321.47 | $312.93 | $314.20 | 24 412 |
| Sep 23, 2020 | $318.02 | $326.06 | $311.21 | $312.19 | 27 516 |
| Sep 22, 2020 | $325.80 | $328.79 | $317.54 | $320.00 | 31 899 |
| Sep 21, 2020 | $331.28 | $337.29 | $321.02 | $325.06 | 41 833 |
| Sep 18, 2020 | $345.02 | $349.00 | $333.21 | $338.73 | 107 116 |
| Sep 17, 2020 | $348.10 | $352.45 | $345.37 | $345.52 | 38 226 |
| Sep 16, 2020 | $350.52 | $359.52 | $350.52 | $354.11 | 27 046 |
| Sep 15, 2020 | $359.10 | $359.10 | $352.12 | $352.21 | 22 155 |
| Sep 14, 2020 | $362.69 | $367.48 | $358.76 | $360.00 | 23 208 |
| Sep 11, 2020 | $362.97 | $364.13 | $358.08 | $360.21 | 18 771 |
| Sep 10, 2020 | $373.08 | $375.82 | $365.23 | $365.23 | 22 481 |
| Sep 09, 2020 | $381.89 | $381.89 | $371.17 | $372.05 | 28 870 |
| Sep 08, 2020 | $390.19 | $390.20 | $377.00 | $377.86 | 32 768 |
| Sep 04, 2020 | $397.36 | $400.30 | $394.71 | $396.91 | 19 343 |
| Sep 03, 2020 | $396.94 | $400.00 | $391.36 | $392.43 | 15 147 |
| Sep 02, 2020 | $396.10 | $400.00 | $395.03 | $397.16 | 14 667 |
| Sep 01, 2020 | $391.93 | $397.55 | $391.93 | $397.02 | 11 196 |
| Aug 31, 2020 | $399.46 | $399.46 | $393.15 | $393.15 | 17 593 |
| Aug 28, 2020 | $403.70 | $403.70 | $399.00 | $401.85 | 12 973 |
| Aug 27, 2020 | $397.98 | $402.12 | $397.50 | $399.96 | 17 660 |
