NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,532.51
-5.09 (-0.331%)
At Close: Apr 16, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,651.73 | Tuesday, 16th Apr 2024 FCNCA stock ended at $1,532.51. This is 0.331% less than the trading day before Monday, 15th Apr 2024. During the day the stock fluctuated 1.41% from a day low at $1,518.00 to a day high of $1,539.34. |
| 90 days | $1,363.97 | $1,651.73 | |
| 52 weeks | $945.32 | $1,651.73 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-20 | $1,465.23 | $1,465.23 | $1,444.59 | $1,455.12 | 69 028 |
| 2023-11-17 | $1,471.30 | $1,479.00 | $1,450.21 | $1,460.11 | 56 524 |
| 2023-11-16 | $1,477.00 | $1,485.64 | $1,446.36 | $1,450.80 | 89 796 |
| 2023-11-15 | $1,430.12 | $1,480.94 | $1,430.12 | $1,478.33 | 86 239 |
| 2023-11-14 | $1,430.00 | $1,464.53 | $1,421.03 | $1,427.23 | 96 260 |
| 2023-11-13 | $1,405.00 | $1,416.08 | $1,398.93 | $1,407.40 | 35 989 |
| 2023-11-10 | $1,383.51 | $1,411.90 | $1,381.93 | $1,405.47 | 24 573 |
| 2023-11-09 | $1,406.69 | $1,411.00 | $1,385.30 | $1,385.33 | 28 474 |
| 2023-11-08 | $1,409.10 | $1,412.00 | $1,395.81 | $1,399.27 | 39 528 |
| 2023-11-07 | $1,424.25 | $1,435.15 | $1,406.74 | $1,408.33 | 53 812 |
| 2023-11-06 | $1,444.71 | $1,444.71 | $1,408.35 | $1,428.26 | 53 578 |
| 2023-11-03 | $1,400.00 | $1,440.57 | $1,397.99 | $1,434.98 | 56 376 |
| 2023-11-02 | $1,360.00 | $1,408.35 | $1,359.29 | $1,390.00 | 60 442 |
| 2023-11-01 | $1,383.03 | $1,396.77 | $1,339.35 | $1,356.12 | 65 632 |
| 2023-10-31 | $1,386.15 | $1,386.65 | $1,345.66 | $1,380.74 | 78 009 |
| 2023-10-30 | $1,373.41 | $1,399.87 | $1,352.61 | $1,388.79 | 50 613 |
| 2023-10-27 | $1,401.90 | $1,403.04 | $1,346.42 | $1,348.52 | 95 696 |
| 2023-10-26 | $1,340.20 | $1,450.43 | $1,340.20 | $1,414.47 | 132 396 |
| 2023-10-25 | $1,305.90 | $1,306.19 | $1,290.60 | $1,301.67 | 89 348 |
| 2023-10-24 | $1,306.11 | $1,318.78 | $1,297.99 | $1,307.75 | 73 795 |
| 2023-10-23 | $1,300.13 | $1,326.83 | $1,300.13 | $1,302.48 | 42 824 |
| 2023-10-20 | $1,369.99 | $1,369.99 | $1,304.34 | $1,308.66 | 84 645 |
| 2023-10-19 | $1,367.14 | $1,371.67 | $1,346.70 | $1,355.77 | 56 721 |
| 2023-10-18 | $1,360.04 | $1,369.14 | $1,342.11 | $1,356.43 | 50 970 |
| 2023-10-17 | $1,384.43 | $1,413.92 | $1,376.00 | $1,379.36 | 62 812 |
