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 |
| May 27, 2016 | $256.24 | $259.97 | $255.31 | $259.10 | 9 952 |
| May 26, 2016 | $259.23 | $258.84 | $255.70 | $256.70 | 6 979 |
| May 25, 2016 | $258.71 | $262.49 | $257.86 | $259.98 | 11 018 |
| May 24, 2016 | $252.99 | $259.22 | $252.99 | $259.00 | 23 061 |
| May 23, 2016 | $251.90 | $253.50 | $250.45 | $251.74 | 18 884 |
| May 20, 2016 | $250.99 | $253.00 | $250.99 | $252.42 | 10 921 |
| May 19, 2016 | $250.10 | $252.41 | $247.95 | $249.60 | 8 567 |
| May 18, 2016 | $240.95 | $251.49 | $242.84 | $251.00 | 18 244 |
| May 17, 2016 | $250.89 | $251.70 | $241.38 | $242.60 | 26 599 |
| May 16, 2016 | $251.35 | $258.73 | $247.07 | $250.89 | 13 032 |
| May 13, 2016 | $251.56 | $254.34 | $249.19 | $250.68 | 20 763 |
| May 12, 2016 | $251.55 | $254.43 | $250.12 | $252.51 | 17 527 |
| May 11, 2016 | $252.97 | $253.29 | $250.11 | $251.01 | 11 648 |
| May 10, 2016 | $248.66 | $252.78 | $248.66 | $252.58 | 16 702 |
| May 09, 2016 | $251.52 | $250.20 | $248.00 | $248.50 | 10 590 |
| May 06, 2016 | $249.00 | $251.44 | $246.74 | $251.19 | 9 609 |
| May 05, 2016 | $251.41 | $252.99 | $249.16 | $250.32 | 4 331 |
| May 04, 2016 | $252.21 | $255.06 | $250.79 | $251.37 | 10 695 |
| May 03, 2016 | $255.99 | $258.95 | $254.01 | $254.02 | 12 715 |
| May 02, 2016 | $255.00 | $257.90 | $254.76 | $257.32 | 21 910 |
| Apr 29, 2016 | $256.15 | $255.34 | $253.44 | $255.00 | 17 460 |
| Apr 28, 2016 | $258.00 | $258.00 | $254.25 | $257.97 | 7 184 |
| Apr 27, 2016 | $258.00 | $259.66 | $253.05 | $258.85 | 11 001 |
| Apr 26, 2016 | $256.31 | $259.28 | $254.90 | $258.00 | 18 328 |
| Apr 25, 2016 | $256.02 | $256.95 | $255.26 | $256.56 | 5 815 |
