NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,567.36
+15.45 (+1.00%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,651.73 | Friday, 19th Apr 2024 FCNCA stock ended at $1,567.36. This is 1.00% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.23% from a day low at $1,536.51 to a day high of $1,570.85. |
| 90 days | $1,383.00 | $1,651.73 | |
| 52 weeks | $945.32 | $1,651.73 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $1,418.97 | $1,438.85 | $1,410.71 | $1,438.85 | 63 730 |
| 2023-12-29 | $1,428.20 | $1,433.93 | $1,418.97 | $1,418.97 | 54 211 |
| 2023-12-28 | $1,426.00 | $1,437.70 | $1,423.12 | $1,437.68 | 50 281 |
| 2023-12-27 | $1,447.00 | $1,460.29 | $1,426.02 | $1,431.45 | 68 905 |
| 2023-12-26 | $1,431.24 | $1,460.00 | $1,430.02 | $1,444.28 | 42 792 |
| 2023-12-22 | $1,420.16 | $1,451.06 | $1,420.16 | $1,431.24 | 50 141 |
| 2023-12-21 | $1,413.64 | $1,428.75 | $1,408.95 | $1,419.55 | 65 819 |
| 2023-12-20 | $1,428.00 | $1,443.06 | $1,405.70 | $1,408.97 | 80 118 |
| 2023-12-19 | $1,426.88 | $1,454.98 | $1,426.88 | $1,441.34 | 87 787 |
| 2023-12-18 | $1,431.00 | $1,440.17 | $1,422.93 | $1,430.29 | 104 876 |
| 2023-12-15 | $1,437.72 | $1,455.00 | $1,419.10 | $1,430.73 | 136 553 |
| 2023-12-14 | $1,491.00 | $1,528.12 | $1,433.05 | $1,437.48 | 152 134 |
| 2023-12-13 | $1,437.84 | $1,478.44 | $1,419.06 | $1,476.09 | 111 394 |
| 2023-12-12 | $1,428.18 | $1,447.66 | $1,409.00 | $1,440.00 | 124 235 |
| 2023-12-11 | $1,443.90 | $1,461.75 | $1,419.50 | $1,423.53 | 62 157 |
| 2023-12-08 | $1,422.06 | $1,459.00 | $1,422.06 | $1,446.47 | 47 006 |
| 2023-12-07 | $1,410.57 | $1,441.70 | $1,396.10 | $1,429.38 | 66 505 |
| 2023-12-06 | $1,445.00 | $1,475.82 | $1,412.24 | $1,414.80 | 89 416 |
| 2023-12-05 | $1,477.16 | $1,478.29 | $1,448.75 | $1,451.70 | 49 068 |
| 2023-12-04 | $1,480.53 | $1,490.90 | $1,470.00 | $1,477.16 | 67 464 |
| 2023-12-01 | $1,466.90 | $1,498.16 | $1,466.90 | $1,485.79 | 61 974 |
| 2023-11-30 | $1,451.00 | $1,471.31 | $1,435.76 | $1,467.89 | 67 318 |
| 2023-11-29 | $1,428.05 | $1,464.30 | $1,428.05 | $1,442.37 | 42 228 |
| 2023-11-28 | $1,447.26 | $1,447.26 | $1,405.34 | $1,424.34 | 61 124 |
| 2023-11-27 | $1,422.50 | $1,450.52 | $1,422.50 | $1,449.11 | 79 299 |
