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 |
| Jul 12, 2023 | $1,294.97 | $1,324.53 | $1,294.14 | $1,297.24 | 87 007 |
| Jul 11, 2023 | $1,294.79 | $1,301.10 | $1,277.20 | $1,280.86 | 97 994 |
| Jul 10, 2023 | $1,284.88 | $1,299.75 | $1,278.42 | $1,286.00 | 57 585 |
| Jul 07, 2023 | $1,266.54 | $1,302.49 | $1,266.54 | $1,284.88 | 64 537 |
| Jul 06, 2023 | $1,260.00 | $1,269.82 | $1,241.05 | $1,264.04 | 53 742 |
| Jul 05, 2023 | $1,288.67 | $1,299.85 | $1,263.71 | $1,277.05 | 72 486 |
| Jul 03, 2023 | $1,279.87 | $1,294.61 | $1,264.92 | $1,290.61 | 40 951 |
| Jun 30, 2023 | $1,287.01 | $1,298.21 | $1,275.88 | $1,283.45 | 82 830 |
| Jun 29, 2023 | $1,241.28 | $1,277.98 | $1,232.00 | $1,273.36 | 91 878 |
| Jun 28, 2023 | $1,195.09 | $1,230.45 | $1,189.38 | $1,225.28 | 91 662 |
| Jun 27, 2023 | $1,191.01 | $1,207.02 | $1,182.53 | $1,183.76 | 93 693 |
| Jun 26, 2023 | $1,208.38 | $1,234.97 | $1,185.70 | $1,189.18 | 125 638 |
| Jun 23, 2023 | $1,207.90 | $1,223.12 | $1,196.74 | $1,208.38 | 130 300 |
| Jun 22, 2023 | $1,243.19 | $1,248.39 | $1,215.90 | $1,219.53 | 101 317 |
| Jun 21, 2023 | $1,275.00 | $1,276.43 | $1,250.19 | $1,252.17 | 97 369 |
| Jun 20, 2023 | $1,282.90 | $1,289.27 | $1,264.14 | $1,275.74 | 73 947 |
| Jun 16, 2023 | $1,301.90 | $1,301.90 | $1,272.08 | $1,282.99 | 178 885 |
| Jun 15, 2023 | $1,273.47 | $1,306.68 | $1,273.47 | $1,298.64 | 111 556 |
| Jun 14, 2023 | $1,304.70 | $1,317.84 | $1,274.90 | $1,280.70 | 129 891 |
| Jun 13, 2023 | $1,280.26 | $1,306.59 | $1,272.97 | $1,304.90 | 125 355 |
| Jun 12, 2023 | $1,274.77 | $1,291.55 | $1,248.42 | $1,268.63 | 144 835 |
| Jun 09, 2023 | $1,272.77 | $1,295.18 | $1,268.24 | $1,284.97 | 67 076 |
| Jun 08, 2023 | $1,268.18 | $1,287.38 | $1,258.79 | $1,283.46 | 78 793 |
| Jun 07, 2023 | $1,283.16 | $1,303.96 | $1,272.31 | $1,276.62 | 115 104 |
| Jun 06, 2023 | $1,259.75 | $1,305.33 | $1,259.48 | $1,288.71 | 121 325 |
