NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,754.50
-45.85 (-2.55%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,809.52 | Friday, 26th Apr 2024 FCNCA stock ended at $1,754.50. This is 2.55% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.26% from a day low at $1,740.42 to a day high of $1,797.24. |
| 90 days | $1,438.64 | $1,809.52 | |
| 52 weeks | $945.32 | $1,809.52 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $239.50 | $243.40 | $239.50 | $242.98 | 12 376 |
| Apr 11, 2016 | $241.56 | $246.06 | $239.50 | $239.88 | 14 600 |
| Apr 08, 2016 | $240.80 | $242.35 | $239.50 | $240.80 | 11 849 |
| Apr 07, 2016 | $241.66 | $243.63 | $237.83 | $239.29 | 19 675 |
| Apr 06, 2016 | $242.01 | $244.10 | $237.66 | $243.71 | 9 087 |
| Apr 05, 2016 | $246.41 | $248.50 | $242.27 | $242.88 | 15 551 |
| Apr 04, 2016 | $249.90 | $249.27 | $247.27 | $248.83 | 8 478 |
| Apr 01, 2016 | $249.59 | $252.03 | $249.27 | $249.27 | 13 812 |
| Mar 31, 2016 | $253.17 | $254.56 | $250.08 | $251.07 | 13 916 |
| Mar 30, 2016 | $255.47 | $257.20 | $252.62 | $252.75 | 12 378 |
| Mar 29, 2016 | $245.80 | $253.30 | $243.93 | $253.29 | 17 100 |
| Mar 28, 2016 | $249.40 | $249.81 | $244.79 | $246.86 | 14 700 |
| Mar 24, 2016 | $248.40 | $248.40 | $245.40 | $247.45 | 11 400 |
| Mar 23, 2016 | $249.01 | $249.73 | $245.13 | $245.56 | 16 000 |
| Mar 22, 2016 | $247.30 | $250.09 | $247.30 | $249.40 | 6 400 |
| Mar 21, 2016 | $249.72 | $252.50 | $248.27 | $250.68 | 11 800 |
| Mar 18, 2016 | $250.00 | $250.00 | $246.98 | $249.38 | 73 800 |
| Mar 17, 2016 | $244.85 | $250.00 | $244.51 | $249.98 | 15 400 |
| Mar 16, 2016 | $249.60 | $251.99 | $247.72 | $248.28 | 13 800 |
| Mar 15, 2016 | $250.40 | $251.23 | $246.55 | $247.00 | 11 100 |
| Mar 14, 2016 | $253.23 | $255.49 | $250.76 | $250.79 | 12 700 |
| Mar 11, 2016 | $248.99 | $256.52 | $248.00 | $255.79 | 13 100 |
| Mar 10, 2016 | $250.95 | $250.95 | $245.77 | $247.19 | 12 000 |
| Mar 09, 2016 | $252.67 | $252.67 | $246.23 | $247.53 | 14 600 |
| Mar 08, 2016 | $252.04 | $252.04 | $246.42 | $246.93 | 19 900 |
