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 |
| Nov 25, 2016 | $357.00 | $359.96 | $356.22 | $357.90 | 6 120 |
| Nov 23, 2016 | $355.42 | $359.74 | $353.42 | $357.48 | 13 407 |
| Nov 22, 2016 | $350.21 | $354.36 | $348.09 | $353.58 | 24 300 |
| Nov 21, 2016 | $348.00 | $349.99 | $346.26 | $348.49 | 15 383 |
| Nov 18, 2016 | $350.74 | $350.74 | $345.77 | $347.41 | 27 348 |
| Nov 17, 2016 | $340.07 | $354.30 | $335.00 | $349.21 | 45 678 |
| Nov 16, 2016 | $339.38 | $340.62 | $333.85 | $340.13 | 23 632 |
| Nov 15, 2016 | $338.33 | $345.66 | $334.93 | $341.65 | 45 335 |
| Nov 14, 2016 | $323.50 | $341.59 | $323.50 | $340.90 | 47 273 |
| Nov 11, 2016 | $314.49 | $325.96 | $313.14 | $322.98 | 134 622 |
| Nov 10, 2016 | $309.86 | $329.45 | $309.86 | $314.54 | 63 499 |
| Nov 09, 2016 | $289.17 | $308.00 | $289.17 | $307.16 | 42 873 |
| Nov 08, 2016 | $291.83 | $293.42 | $283.98 | $290.99 | 17 593 |
| Nov 07, 2016 | $287.85 | $294.00 | $284.26 | $292.21 | 33 300 |
| Nov 04, 2016 | $284.05 | $287.64 | $283.84 | $283.96 | 10 700 |
| Nov 03, 2016 | $287.98 | $287.98 | $284.68 | $286.23 | 10 300 |
| Nov 02, 2016 | $287.04 | $290.81 | $281.99 | $286.00 | 17 000 |
| Nov 01, 2016 | $288.99 | $293.00 | $288.98 | $291.73 | 19 800 |
| Oct 31, 2016 | $289.00 | $291.74 | $288.89 | $291.00 | 21 000 |
| Oct 28, 2016 | $288.99 | $290.69 | $287.71 | $289.59 | 12 700 |
| Oct 27, 2016 | $287.89 | $291.44 | $280.98 | $288.66 | 11 800 |
| Oct 26, 2016 | $293.00 | $295.99 | $286.20 | $288.58 | 9 100 |
| Oct 25, 2016 | $291.75 | $294.07 | $290.42 | $294.07 | 20 000 |
| Oct 24, 2016 | $290.35 | $292.43 | $290.35 | $292.29 | 13 500 |
| Oct 21, 2016 | $286.07 | $290.44 | $285.78 | $289.50 | 19 200 |
