NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,639.63
+16.91 (+1.04%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,652.04 | Wednesday, 24th Apr 2024 FCNCA stock ended at $1,639.63. This is 1.04% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.32% from a day low at $1,625.05 to a day high of $1,646.46. |
| 90 days | $1,383.00 | $1,652.04 | |
| 52 weeks | $945.32 | $1,652.04 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $1,340.00 | $1,360.03 | $1,339.57 | $1,352.88 | 55 277 |
| Sep 18, 2023 | $1,313.26 | $1,345.61 | $1,313.26 | $1,337.48 | 67 714 |
| Sep 15, 2023 | $1,342.95 | $1,342.95 | $1,314.34 | $1,317.86 | 196 204 |
| Sep 14, 2023 | $1,361.38 | $1,370.60 | $1,356.24 | $1,356.24 | 46 647 |
| Sep 13, 2023 | $1,357.72 | $1,357.72 | $1,329.72 | $1,344.68 | 39 927 |
| Sep 12, 2023 | $1,331.02 | $1,369.41 | $1,331.02 | $1,352.21 | 48 843 |
| Sep 11, 2023 | $1,337.89 | $1,356.20 | $1,325.07 | $1,326.89 | 43 394 |
| Sep 08, 2023 | $1,323.77 | $1,349.06 | $1,323.77 | $1,326.54 | 41 887 |
| Sep 07, 2023 | $1,322.77 | $1,336.50 | $1,314.36 | $1,323.77 | 57 542 |
| Sep 06, 2023 | $1,333.07 | $1,349.91 | $1,315.50 | $1,326.50 | 58 968 |
| Sep 05, 2023 | $1,370.83 | $1,372.52 | $1,335.19 | $1,339.15 | 65 316 |
| Sep 01, 2023 | $1,367.51 | $1,393.88 | $1,364.89 | $1,369.15 | 66 232 |
| Aug 31, 2023 | $1,363.30 | $1,373.82 | $1,350.20 | $1,360.40 | 78 218 |
| Aug 30, 2023 | $1,399.97 | $1,405.52 | $1,349.53 | $1,362.91 | 77 086 |
| Aug 29, 2023 | $1,365.69 | $1,398.66 | $1,365.69 | $1,392.37 | 56 810 |
| Aug 28, 2023 | $1,372.88 | $1,385.59 | $1,365.03 | $1,365.69 | 48 759 |
| Aug 25, 2023 | $1,372.47 | $1,372.47 | $1,344.54 | $1,361.68 | 48 799 |
| Aug 24, 2023 | $1,377.53 | $1,392.93 | $1,369.00 | $1,369.46 | 54 368 |
| Aug 23, 2023 | $1,356.20 | $1,379.63 | $1,356.20 | $1,375.42 | 55 640 |
| Aug 22, 2023 | $1,394.73 | $1,398.96 | $1,354.18 | $1,355.87 | 95 598 |
| Aug 21, 2023 | $1,400.00 | $1,403.53 | $1,367.92 | $1,385.66 | 63 801 |
| Aug 18, 2023 | $1,379.99 | $1,411.46 | $1,379.99 | $1,394.58 | 52 609 |
| Aug 17, 2023 | $1,415.22 | $1,415.22 | $1,390.47 | $1,392.60 | 50 164 |
| Aug 16, 2023 | $1,424.00 | $1,435.64 | $1,402.62 | $1,403.97 | 46 366 |
| Aug 15, 2023 | $1,444.77 | $1,444.77 | $1,411.02 | $1,429.24 | 83 095 |
