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 |
| Aug 10, 2016 | $269.99 | $271.60 | $267.85 | $269.95 | 17 500 |
| Aug 09, 2016 | $268.01 | $269.85 | $268.01 | $269.56 | 11 500 |
| Aug 08, 2016 | $269.50 | $269.50 | $265.70 | $268.31 | 8 000 |
| Aug 05, 2016 | $258.99 | $269.17 | $258.75 | $267.22 | 38 000 |
| Aug 04, 2016 | $260.00 | $260.00 | $257.07 | $257.62 | 14 200 |
| Aug 03, 2016 | $256.81 | $260.10 | $256.81 | $259.81 | 7 500 |
| Aug 02, 2016 | $256.15 | $260.49 | $256.15 | $257.99 | 14 100 |
| Aug 01, 2016 | $260.97 | $260.97 | $257.21 | $260.55 | 8 300 |
| Jul 29, 2016 | $258.50 | $261.90 | $258.50 | $259.50 | 15 600 |
| Jul 28, 2016 | $262.45 | $262.80 | $256.30 | $261.50 | 13 200 |
| Jul 27, 2016 | $265.44 | $265.69 | $253.95 | $261.51 | 28 700 |
| Jul 26, 2016 | $257.19 | $264.80 | $257.19 | $264.51 | 9 300 |
| Jul 25, 2016 | $263.80 | $263.80 | $258.84 | $260.12 | 14 500 |
| Jul 22, 2016 | $262.15 | $264.09 | $260.00 | $263.44 | 8 200 |
| Jul 21, 2016 | $263.17 | $263.17 | $260.40 | $260.56 | 15 300 |
| Jul 20, 2016 | $262.56 | $264.58 | $261.05 | $261.46 | 19 900 |
| Jul 19, 2016 | $262.80 | $265.49 | $260.35 | $262.28 | 19 300 |
| Jul 18, 2016 | $268.01 | $269.44 | $261.68 | $262.77 | 14 300 |
| Jul 15, 2016 | $269.40 | $269.87 | $265.00 | $267.90 | 11 600 |
| Jul 14, 2016 | $265.28 | $269.99 | $263.10 | $267.61 | 13 100 |
| Jul 13, 2016 | $261.01 | $264.95 | $259.39 | $261.83 | 11 000 |
| Jul 12, 2016 | $258.62 | $263.62 | $258.26 | $262.70 | 19 700 |
| Jul 11, 2016 | $255.01 | $256.61 | $254.31 | $256.19 | 18 300 |
| Jul 08, 2016 | $247.17 | $256.08 | $247.17 | $254.32 | 34 200 |
| Jul 07, 2016 | $247.00 | $247.95 | $245.60 | $246.73 | 22 000 |
