NASDAQ:FCNCA
First Citizens BancShares Stock Price (Quote)
$1,675.99
-10.77 (-0.639%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1,518.00 | $1,809.52 | Wednesday, 1st May 2024 FCNCA stock ended at $1,675.99. This is 0.639% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.86% from a day low at $1,670.61 to a day high of $1,718.34. |
| 90 days | $1,438.64 | $1,809.52 | |
| 52 weeks | $945.32 | $1,809.52 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $241.97 | $247.74 | $239.49 | $245.76 | 42 500 |
| Jan 28, 2016 | $237.70 | $240.05 | $235.30 | $239.76 | 16 900 |
| Jan 27, 2016 | $233.51 | $240.24 | $230.50 | $234.20 | 26 600 |
| Jan 26, 2016 | $229.40 | $236.98 | $225.67 | $234.61 | 16 300 |
| Jan 25, 2016 | $235.05 | $235.92 | $227.10 | $227.78 | 27 000 |
| Jan 22, 2016 | $234.31 | $237.34 | $232.10 | $236.50 | 31 800 |
| Jan 21, 2016 | $232.66 | $237.79 | $231.30 | $231.71 | 22 400 |
| Jan 20, 2016 | $228.91 | $236.18 | $225.63 | $231.29 | 32 700 |
| Jan 19, 2016 | $229.84 | $233.69 | $223.62 | $231.00 | 24 400 |
| Jan 15, 2016 | $224.65 | $228.24 | $220.61 | $227.01 | 27 700 |
| Jan 14, 2016 | $231.00 | $234.47 | $229.94 | $230.79 | 21 200 |
| Jan 13, 2016 | $238.73 | $240.93 | $228.57 | $228.98 | 22 900 |
| Jan 12, 2016 | $239.77 | $240.00 | $233.61 | $236.41 | 33 300 |
| Jan 11, 2016 | $244.24 | $244.24 | $237.71 | $238.23 | 18 700 |
| Jan 08, 2016 | $244.89 | $248.04 | $242.43 | $243.15 | 27 700 |
| Jan 07, 2016 | $241.47 | $248.00 | $241.47 | $243.23 | 19 200 |
| Jan 06, 2016 | $245.90 | $248.46 | $245.90 | $247.71 | 8 600 |
| Jan 05, 2016 | $250.17 | $251.74 | $248.50 | $249.82 | 12 600 |
