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 |
| Jul 22, 2020 | $402.00 | $405.68 | $390.07 | $403.03 | 42 100 |
| Jul 21, 2020 | $393.20 | $421.08 | $393.20 | $402.22 | 95 400 |
| Jul 20, 2020 | $392.44 | $392.44 | $383.36 | $390.74 | 38 700 |
| Jul 17, 2020 | $407.51 | $407.51 | $391.48 | $392.63 | 56 600 |
| Jul 16, 2020 | $406.00 | $424.58 | $399.74 | $405.99 | 69 900 |
| Jul 15, 2020 | $391.51 | $407.39 | $391.51 | $407.20 | 29 600 |
| Jul 14, 2020 | $391.10 | $398.02 | $378.02 | $384.80 | 50 000 |
| Jul 13, 2020 | $392.99 | $398.47 | $378.34 | $391.84 | 50 900 |
| Jul 10, 2020 | $377.45 | $389.67 | $375.17 | $388.81 | 37 400 |
| Jul 09, 2020 | $384.20 | $392.15 | $371.21 | $372.80 | 46 100 |
| Jul 08, 2020 | $384.40 | $388.20 | $374.47 | $385.15 | 42 100 |
| Jul 07, 2020 | $389.65 | $391.94 | $383.90 | $383.90 | 27 100 |
| Jul 06, 2020 | $398.80 | $402.00 | $390.02 | $394.19 | 30 800 |
| Jul 02, 2020 | $401.20 | $409.74 | $389.94 | $391.25 | 26 145 |
| Jul 01, 2020 | $405.20 | $405.20 | $391.98 | $393.25 | 23 982 |
| Jun 30, 2020 | $392.31 | $409.73 | $392.31 | $405.02 | 25 909 |
| Jun 29, 2020 | $386.80 | $398.47 | $386.80 | $395.41 | 39 431 |
| Jun 26, 2020 | $399.91 | $399.91 | $379.69 | $381.40 | 98 030 |
| Jun 25, 2020 | $390.00 | $404.63 | $389.00 | $403.75 | 26 043 |
| Jun 24, 2020 | $401.79 | $403.66 | $388.61 | $388.61 | 45 569 |
| Jun 23, 2020 | $405.54 | $410.89 | $404.72 | $405.97 | 46 306 |
| Jun 22, 2020 | $401.81 | $408.18 | $401.60 | $403.92 | 47 774 |
| Jun 19, 2020 | $416.00 | $416.00 | $396.01 | $401.81 | 100 008 |
| Jun 18, 2020 | $397.01 | $410.15 | $396.67 | $410.14 | 54 066 |
| Jun 17, 2020 | $415.80 | $419.69 | $400.82 | $402.99 | 44 247 |
