NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,732.92
+1.00 (+0.0577%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,809.52 | Thursday, 9th May 2024 FCNCA stock ended at $1,732.92. This is 0.0577% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.85% from a day low at $1,727.98 to a day high of $1,759.99. |
| 90 days | $1,465.14 | $1,809.52 | |
| 52 weeks | $1,152.67 | $1,809.52 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $357.60 | $359.09 | $353.32 | $354.99 | 39 068 |
| Dec 30, 2016 | $355.48 | $357.05 | $354.13 | $355.00 | 23 385 |
| Dec 29, 2016 | $361.62 | $362.15 | $353.00 | $356.19 | 32 034 |
| Dec 28, 2016 | $364.79 | $364.79 | $361.52 | $362.01 | 10 324 |
| Dec 27, 2016 | $364.60 | $365.50 | $363.30 | $364.81 | 20 140 |
| Dec 23, 2016 | $362.70 | $365.91 | $362.70 | $364.82 | 26 406 |
| Dec 22, 2016 | $363.00 | $365.00 | $361.00 | $363.56 | 97 046 |
| Dec 21, 2016 | $365.00 | $365.00 | $362.18 | $362.73 | 32 307 |
| Dec 20, 2016 | $361.50 | $364.73 | $359.66 | $364.73 | 36 109 |
| Dec 19, 2016 | $360.38 | $362.46 | $358.80 | $360.08 | 35 177 |
| Dec 16, 2016 | $365.00 | $366.73 | $357.14 | $359.04 | 80 929 |
| Dec 15, 2016 | $363.50 | $367.00 | $362.00 | $365.09 | 55 191 |
| Dec 14, 2016 | $364.00 | $365.88 | $361.57 | $362.48 | 51 827 |
| Dec 13, 2016 | $364.00 | $365.00 | $363.16 | $363.78 | 56 986 |
| Dec 12, 2016 | $364.07 | $364.70 | $361.65 | $362.67 | 26 436 |
| Dec 09, 2016 | $360.96 | $364.62 | $359.84 | $364.60 | 65 625 |
| Dec 08, 2016 | $359.88 | $364.00 | $358.04 | $361.47 | 57 139 |
| Dec 07, 2016 | $357.40 | $361.08 | $357.40 | $359.35 | 26 929 |
| Dec 06, 2016 | $351.99 | $360.60 | $351.98 | $360.21 | 19 599 |
| Dec 05, 2016 | $355.11 | $357.15 | $352.15 | $354.69 | 28 001 |
| Dec 02, 2016 | $358.00 | $359.17 | $352.01 | $353.74 | 11 767 |
| Dec 01, 2016 | $359.64 | $364.00 | $357.21 | $359.68 | 33 712 |
| Nov 30, 2016 | $355.97 | $359.00 | $355.51 | $356.37 | 26 481 |
| Nov 29, 2016 | $347.00 | $353.55 | $340.23 | $350.52 | 21 963 |
| Nov 28, 2016 | $353.00 | $355.39 | $349.96 | $350.03 | 13 187 |
