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 |
| Aug 26, 2020 | $401.79 | $401.79 | $394.00 | $394.00 | 18 069 |
| Aug 25, 2020 | $403.00 | $403.49 | $396.00 | $403.47 | 32 978 |
| Aug 24, 2020 | $388.62 | $400.56 | $387.31 | $400.56 | 21 913 |
| Aug 21, 2020 | $388.70 | $388.70 | $383.88 | $385.70 | 29 561 |
| Aug 20, 2020 | $397.10 | $398.48 | $389.18 | $389.38 | 17 416 |
| Aug 19, 2020 | $398.00 | $402.81 | $397.58 | $401.64 | 22 598 |
| Aug 18, 2020 | $408.52 | $409.25 | $395.00 | $395.20 | 30 294 |
| Aug 17, 2020 | $414.85 | $417.53 | $407.11 | $407.14 | 61 766 |
| Aug 14, 2020 | $408.80 | $418.49 | $404.65 | $415.40 | 221 905 |
| Aug 13, 2020 | $417.02 | $420.90 | $407.40 | $410.34 | 120 362 |
| Aug 12, 2020 | $427.76 | $427.76 | $412.00 | $420.71 | 248 200 |
| Aug 11, 2020 | $432.33 | $434.08 | $422.26 | $423.01 | 211 649 |
| Aug 10, 2020 | $429.80 | $430.93 | $419.51 | $426.16 | 64 889 |
| Aug 07, 2020 | $406.67 | $428.01 | $405.00 | $425.78 | 26 368 |
| Aug 06, 2020 | $407.62 | $413.90 | $405.00 | $411.07 | 29 842 |
| Aug 05, 2020 | $409.10 | $417.69 | $406.22 | $408.99 | 65 547 |
| Aug 04, 2020 | $416.42 | $420.63 | $400.65 | $408.62 | 56 607 |
| Aug 03, 2020 | $424.70 | $432.38 | $418.49 | $418.49 | 48 234 |
| Jul 31, 2020 | $426.55 | $431.08 | $417.69 | $425.87 | 34 788 |
| Jul 30, 2020 | $417.42 | $427.98 | $417.42 | $424.81 | 20 716 |
| Jul 29, 2020 | $408.45 | $432.05 | $407.56 | $426.11 | 28 098 |
| Jul 28, 2020 | $407.77 | $411.32 | $405.32 | $407.43 | 21 479 |
| Jul 27, 2020 | $417.33 | $417.33 | $404.54 | $408.53 | 40 082 |
| Jul 24, 2020 | $409.77 | $417.19 | $409.77 | $415.09 | 23 803 |
| Jul 23, 2020 | $403.68 | $415.47 | $403.66 | $415.12 | 28 691 |
