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 |
| Mar 07, 2016 | $248.37 | $253.34 | $248.37 | $253.02 | 13 400 |
| Mar 04, 2016 | $248.28 | $249.72 | $244.68 | $248.29 | 20 300 |
| Mar 03, 2016 | $249.40 | $249.95 | $246.88 | $247.70 | 12 600 |
| Mar 02, 2016 | $242.00 | $246.71 | $241.79 | $246.18 | 14 700 |
| Mar 01, 2016 | $234.55 | $244.79 | $234.55 | $242.74 | 18 800 |
| Feb 29, 2016 | $236.48 | $239.82 | $233.18 | $233.85 | 18 100 |
| Feb 26, 2016 | $235.68 | $238.90 | $232.94 | $237.89 | 11 700 |
| Feb 25, 2016 | $232.07 | $237.45 | $232.07 | $234.30 | 8 200 |
| Feb 24, 2016 | $230.00 | $233.10 | $226.51 | $232.44 | 12 000 |
| Feb 23, 2016 | $234.72 | $239.44 | $230.39 | $231.11 | 25 200 |
| Feb 22, 2016 | $236.80 | $241.18 | $235.33 | $237.68 | 19 900 |
| Feb 19, 2016 | $228.35 | $237.08 | $228.35 | $233.85 | 30 400 |
| Feb 18, 2016 | $233.05 | $233.05 | $226.26 | $228.94 | 40 700 |
| Feb 17, 2016 | $233.90 | $236.81 | $230.86 | $231.89 | 24 400 |
| Feb 16, 2016 | $230.80 | $239.00 | $230.80 | $233.63 | 13 300 |
| Feb 12, 2016 | $221.99 | $230.89 | $218.84 | $228.66 | 44 000 |
| Feb 11, 2016 | $222.88 | $224.45 | $217.41 | $219.77 | 21 500 |
| Feb 10, 2016 | $228.81 | $232.30 | $226.84 | $227.16 | 19 200 |
| Feb 09, 2016 | $226.72 | $230.63 | $224.10 | $227.29 | 15 700 |
| Feb 08, 2016 | $227.14 | $230.15 | $224.50 | $229.48 | 34 400 |
| Feb 05, 2016 | $238.39 | $238.92 | $232.15 | $233.36 | 36 800 |
| Feb 04, 2016 | $238.64 | $242.78 | $236.91 | $238.92 | 33 800 |
| Feb 03, 2016 | $237.70 | $237.70 | $232.00 | $236.45 | 13 300 |
| Feb 02, 2016 | $239.00 | $239.00 | $233.50 | $234.85 | 31 800 |
| Feb 01, 2016 | $244.00 | $244.55 | $240.20 | $241.71 | 37 800 |
