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 |
| Oct 20, 2016 | $291.43 | $291.99 | $284.55 | $287.92 | 19 600 |
| Oct 19, 2016 | $291.65 | $292.80 | $289.98 | $291.98 | 24 500 |
| Oct 18, 2016 | $291.20 | $292.75 | $289.67 | $290.88 | 17 500 |
| Oct 17, 2016 | $292.74 | $292.74 | $289.25 | $289.59 | 20 100 |
| Oct 14, 2016 | $293.33 | $296.00 | $291.00 | $292.20 | 22 600 |
| Oct 13, 2016 | $291.99 | $293.40 | $290.07 | $291.25 | 25 900 |
| Oct 12, 2016 | $292.56 | $296.10 | $292.56 | $294.44 | 17 000 |
| Oct 11, 2016 | $295.68 | $295.68 | $292.11 | $294.07 | 33 300 |
| Oct 10, 2016 | $295.00 | $296.96 | $293.23 | $295.05 | 15 800 |
| Oct 07, 2016 | $292.88 | $295.26 | $290.40 | $293.39 | 26 500 |
| Oct 06, 2016 | $286.27 | $295.51 | $286.27 | $293.60 | 19 700 |
| Oct 05, 2016 | $293.40 | $295.07 | $291.52 | $292.63 | 30 700 |
| Oct 04, 2016 | $292.00 | $293.98 | $291.00 | $291.47 | 16 400 |
| Oct 03, 2016 | $291.80 | $294.01 | $289.30 | $290.67 | 15 200 |
| Sep 30, 2016 | $287.00 | $294.50 | $287.00 | $293.89 | 36 800 |
| Sep 29, 2016 | $287.98 | $290.00 | $286.35 | $286.91 | 36 100 |
| Sep 28, 2016 | $285.68 | $287.42 | $284.12 | $287.40 | 24 300 |
| Sep 27, 2016 | $287.13 | $287.13 | $282.00 | $285.47 | 24 700 |
| Sep 26, 2016 | $281.94 | $283.42 | $279.63 | $281.93 | 26 700 |
| Sep 23, 2016 | $285.24 | $285.24 | $282.26 | $282.64 | 9 800 |
| Sep 22, 2016 | $281.17 | $285.72 | $280.44 | $285.72 | 19 400 |
| Sep 21, 2016 | $280.68 | $281.55 | $276.64 | $279.98 | 12 300 |
| Sep 20, 2016 | $278.78 | $280.50 | $278.00 | $279.61 | 7 800 |
| Sep 19, 2016 | $281.15 | $281.69 | $276.48 | $280.04 | 16 000 |
| Sep 16, 2016 | $282.82 | $283.00 | $276.02 | $280.82 | 67 700 |
