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 |
| Sep 15, 2016 | $281.34 | $282.98 | $276.51 | $281.86 | 20 100 |
| Sep 14, 2016 | $278.75 | $280.63 | $275.27 | $276.50 | 17 500 |
| Sep 13, 2016 | $281.87 | $283.17 | $277.03 | $278.96 | 25 300 |
| Sep 12, 2016 | $277.42 | $286.04 | $277.42 | $283.45 | 25 800 |
| Sep 09, 2016 | $281.56 | $285.01 | $280.23 | $280.22 | 14 300 |
| Sep 08, 2016 | $287.53 | $288.49 | $283.15 | $286.51 | 15 100 |
| Sep 07, 2016 | $281.82 | $288.50 | $281.82 | $286.95 | 17 100 |
| Sep 06, 2016 | $286.86 | $286.86 | $281.37 | $282.47 | 17 200 |
| Sep 02, 2016 | $285.00 | $286.63 | $283.15 | $284.50 | 12 500 |
| Sep 01, 2016 | $284.90 | $286.00 | $283.00 | $284.68 | 7 700 |
| Aug 31, 2016 | $283.65 | $285.72 | $281.43 | $284.60 | 25 200 |
| Aug 30, 2016 | $281.70 | $284.93 | $275.34 | $283.59 | 16 900 |
| Aug 29, 2016 | $276.89 | $284.46 | $276.89 | $281.85 | 17 300 |
| Aug 26, 2016 | $281.45 | $281.45 | $274.77 | $277.50 | 21 400 |
| Aug 25, 2016 | $277.99 | $284.00 | $277.40 | $280.11 | 15 100 |
| Aug 24, 2016 | $277.69 | $278.45 | $273.54 | $275.82 | 17 000 |
| Aug 23, 2016 | $279.99 | $282.73 | $275.64 | $277.90 | 12 500 |
| Aug 22, 2016 | $278.20 | $279.23 | $275.80 | $277.70 | 10 000 |
| Aug 19, 2016 | $278.45 | $279.14 | $276.49 | $278.28 | 9 700 |
| Aug 18, 2016 | $277.47 | $279.00 | $275.50 | $278.27 | 15 600 |
| Aug 17, 2016 | $273.00 | $278.87 | $273.00 | $277.55 | 30 500 |
| Aug 16, 2016 | $275.36 | $277.16 | $271.97 | $273.13 | 13 800 |
| Aug 15, 2016 | $273.52 | $276.34 | $270.57 | $276.04 | 8 200 |
| Aug 12, 2016 | $271.22 | $274.49 | $270.00 | $271.93 | 4 800 |
| Aug 11, 2016 | $270.75 | $272.81 | $270.31 | $271.44 | 15 200 |
