NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,731.92
+19.59 (+1.14%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,809.52 | Wednesday, 8th May 2024 FCNCA stock ended at $1,731.92. This is 1.14% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.06% from a day low at $1,700.00 to a day high of $1,734.99. |
| 90 days | $1,465.14 | $1,809.52 | |
| 52 weeks | $1,150.00 | $1,809.52 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $248.14 | $250.49 | $248.14 | $248.76 | 10 600 |
| Jul 01, 2016 | $257.52 | $258.62 | $253.98 | $253.70 | 30 700 |
| Jun 30, 2016 | $249.60 | $258.97 | $248.50 | $258.63 | 31 700 |
| Jun 29, 2016 | $238.14 | $246.48 | $238.14 | $244.93 | 27 200 |
| Jun 28, 2016 | $233.35 | $239.00 | $232.50 | $236.21 | 12 800 |
| Jun 27, 2016 | $237.01 | $237.01 | $229.51 | $230.29 | 22 100 |
| Jun 24, 2016 | $246.79 | $255.50 | $239.54 | $239.72 | 27 400 |
| Jun 23, 2016 | $253.75 | $259.95 | $253.75 | $259.50 | 20 500 |
| Jun 22, 2016 | $254.66 | $255.81 | $250.77 | $250.51 | 9 500 |
| Jun 21, 2016 | $250.21 | $252.64 | $247.07 | $252.12 | 11 700 |
| Jun 20, 2016 | $243.97 | $251.37 | $242.14 | $249.94 | 18 600 |
| Jun 17, 2016 | $245.07 | $248.75 | $241.20 | $241.14 | 45 400 |
| Jun 16, 2016 | $247.01 | $247.93 | $243.37 | $244.14 | 16 650 |
| Jun 15, 2016 | $249.61 | $252.90 | $248.94 | $249.00 | 10 991 |
| Jun 14, 2016 | $249.21 | $251.12 | $247.97 | $248.38 | 12 856 |
| Jun 13, 2016 | $250.70 | $252.98 | $248.65 | $250.20 | 11 660 |
| Jun 10, 2016 | $253.01 | $254.90 | $249.68 | $252.27 | 8 889 |
| Jun 09, 2016 | $257.81 | $259.29 | $253.97 | $255.89 | 18 392 |
| Jun 08, 2016 | $256.98 | $260.10 | $241.93 | $258.60 | 9 597 |
| Jun 07, 2016 | $260.79 | $259.00 | $255.73 | $256.26 | 9 105 |
| Jun 06, 2016 | $255.84 | $262.36 | $255.84 | $259.66 | 18 658 |
| Jun 03, 2016 | $257.38 | $257.60 | $252.31 | $255.99 | 14 495 |
| Jun 02, 2016 | $256.00 | $259.61 | $255.62 | $258.40 | 16 032 |
| Jun 01, 2016 | $258.20 | $260.34 | $255.00 | $257.57 | 11 518 |
| May 31, 2016 | $259.10 | $261.40 | $257.36 | $259.06 | 14 572 |
