First Citizens BancShares, Inc. (FCNCA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,716.10 | 1,716.10 | 1,689.10 | 1,692.55 | 1,692.55 | 87,100 |
| 03 Jul 2024 | 1,737.37 | 1,756.87 | 1,714.77 | 1,716.10 | 1,716.10 | 41,300 |
| 02 Jul 2024 | 1,704.79 | 1,740.65 | 1,693.78 | 1,728.20 | 1,728.20 | 98,700 |
| 01 Jul 2024 | 1,683.53 | 1,722.67 | 1,682.93 | 1,697.56 | 1,697.56 | 73,400 |
| 28 Jun 2024 | 1,690.14 | 1,710.81 | 1,659.32 | 1,683.61 | 1,683.61 | 172,200 |
| 27 Jun 2024 | 1,650.30 | 1,681.21 | 1,638.99 | 1,679.46 | 1,679.46 | 52,500 |
| 26 Jun 2024 | 1,624.63 | 1,655.42 | 1,613.80 | 1,649.07 | 1,649.07 | 74,600 |
| 25 Jun 2024 | 1,639.01 | 1,655.63 | 1,626.61 | 1,633.85 | 1,633.85 | 51,200 |
| 24 Jun 2024 | 1,645.22 | 1,659.83 | 1,630.54 | 1,640.93 | 1,640.93 | 61,400 |
| 21 Jun 2024 | 1,648.02 | 1,648.09 | 1,616.30 | 1,646.12 | 1,646.12 | 108,700 |
| 20 Jun 2024 | 1,641.00 | 1,663.07 | 1,631.60 | 1,652.46 | 1,652.46 | 77,100 |
| 18 Jun 2024 | 1,655.86 | 1,674.17 | 1,637.26 | 1,639.71 | 1,639.71 | 64,100 |
| 17 Jun 2024 | 1,635.38 | 1,655.56 | 1,634.00 | 1,650.81 | 1,650.81 | 43,400 |
| 14 Jun 2024 | 1,631.00 | 1,643.96 | 1,614.66 | 1,631.83 | 1,631.83 | 36,900 |
| 13 Jun 2024 | 1,670.69 | 1,670.69 | 1,637.39 | 1,641.49 | 1,641.49 | 42,400 |
| 12 Jun 2024 | 1,668.00 | 1,684.51 | 1,651.97 | 1,662.30 | 1,662.30 | 90,700 |
| 11 Jun 2024 | 1,662.00 | 1,662.00 | 1,623.98 | 1,646.49 | 1,646.49 | 80,400 |
| 10 Jun 2024 | 1,684.00 | 1,696.10 | 1,665.71 | 1,670.84 | 1,670.84 | 66,500 |
| 07 Jun 2024 | 1,689.00 | 1,706.00 | 1,662.58 | 1,688.80 | 1,688.80 | 103,500 |
| 06 Jun 2024 | 1,687.99 | 1,703.03 | 1,680.39 | 1,695.63 | 1,695.63 | 99,300 |
| 05 Jun 2024 | 1,670.10 | 1,695.38 | 1,670.10 | 1,689.19 | 1,689.19 | 66,600 |
| 04 Jun 2024 | 1,701.37 | 1,710.62 | 1,663.23 | 1,669.72 | 1,669.72 | 53,600 |
| 03 Jun 2024 | 1,703.00 | 1,713.36 | 1,670.83 | 1,692.99 | 1,692.99 | 79,500 |
| 31 May 2024 | 1,721.40 | 1,726.70 | 1,687.69 | 1,698.43 | 1,698.43 | 413,700 |
| 31 May 2024 | 1.64 Dividend | |||||
| 30 May 2024 | 1,748.67 | 1,758.47 | 1,720.97 | 1,725.00 | 1,723.36 | 111,900 |
| 29 May 2024 | 1,767.00 | 1,768.80 | 1,738.98 | 1,743.77 | 1,742.11 | 70,900 |
| 28 May 2024 | 1,788.74 | 1,790.10 | 1,770.36 | 1,778.15 | 1,776.46 | 75,700 |
| 24 May 2024 | 1,743.51 | 1,786.80 | 1,743.51 | 1,781.25 | 1,779.56 | 69,900 |
| 23 May 2024 | 1,766.51 | 1,768.15 | 1,737.41 | 1,748.20 | 1,746.54 | 87,500 |
| 22 May 2024 | 1,784.53 | 1,800.82 | 1,768.79 | 1,780.14 | 1,778.45 | 86,000 |
| 21 May 2024 | 1,763.45 | 1,786.84 | 1,756.71 | 1,777.41 | 1,775.72 | 80,000 |
| 20 May 2024 | 1,775.26 | 1,789.75 | 1,763.24 | 1,763.45 | 1,761.77 | 76,300 |
| 17 May 2024 | 1,770.00 | 1,781.14 | 1,755.79 | 1,767.54 | 1,765.86 | 70,200 |
| 16 May 2024 | 1,722.00 | 1,764.66 | 1,722.00 | 1,757.29 | 1,755.62 | 81,100 |
| 15 May 2024 | 1,734.10 | 1,749.94 | 1,718.16 | 1,721.84 | 1,720.20 | 82,400 |
| 14 May 2024 | 1,742.85 | 1,760.00 | 1,727.41 | 1,738.09 | 1,736.44 | 85,600 |
| 13 May 2024 | 1,741.00 | 1,752.86 | 1,735.69 | 1,742.85 | 1,741.19 | 61,800 |
| 10 May 2024 | 1,731.60 | 1,755.40 | 1,731.60 | 1,736.90 | 1,735.25 | 57,300 |
| 09 May 2024 | 1,727.98 | 1,759.99 | 1,727.98 | 1,732.92 | 1,731.27 | 66,500 |
| 08 May 2024 | 1,700.00 | 1,737.32 | 1,700.00 | 1,731.92 | 1,730.27 | 65,800 |
| 07 May 2024 | 1,724.58 | 1,745.50 | 1,706.80 | 1,712.33 | 1,710.70 | 73,200 |
| 06 May 2024 | 1,713.23 | 1,743.85 | 1,713.23 | 1,725.83 | 1,724.19 | 80,600 |
| 03 May 2024 | 1,729.00 | 1,745.15 | 1,700.30 | 1,710.00 | 1,708.37 | 62,400 |
| 02 May 2024 | 1,699.89 | 1,727.70 | 1,686.23 | 1,713.50 | 1,711.87 | 90,100 |
| 01 May 2024 | 1,694.99 | 1,718.34 | 1,670.61 | 1,675.99 | 1,674.40 | 105,700 |
| 30 Apr 2024 | 1,702.00 | 1,716.00 | 1,675.22 | 1,686.76 | 1,685.16 | 95,200 |
| 29 Apr 2024 | 1,766.99 | 1,771.60 | 1,697.39 | 1,707.48 | 1,705.86 | 104,300 |
| 26 Apr 2024 | 1,794.05 | 1,797.24 | 1,740.42 | 1,754.50 | 1,752.83 | 107,400 |
| 25 Apr 2024 | 1,638.70 | 1,810.03 | 1,634.91 | 1,800.35 | 1,798.64 | 170,400 |
| 24 Apr 2024 | 1,627.55 | 1,650.00 | 1,625.05 | 1,639.63 | 1,638.07 | 78,000 |
| 23 Apr 2024 | 1,625.00 | 1,652.04 | 1,618.77 | 1,622.72 | 1,621.18 | 76,000 |
| 22 Apr 2024 | 1,582.00 | 1,626.89 | 1,562.65 | 1,622.75 | 1,621.21 | 62,000 |
| 19 Apr 2024 | 1,551.57 | 1,570.85 | 1,536.51 | 1,567.36 | 1,565.87 | 65,500 |
| 18 Apr 2024 | 1,556.40 | 1,567.74 | 1,535.73 | 1,551.91 | 1,550.43 | 65,800 |
| 17 Apr 2024 | 1,542.43 | 1,563.53 | 1,541.81 | 1,550.00 | 1,548.53 | 57,800 |
| 16 Apr 2024 | 1,537.29 | 1,539.34 | 1,518.00 | 1,532.51 | 1,531.05 | 66,600 |
| 15 Apr 2024 | 1,580.37 | 1,592.00 | 1,533.18 | 1,537.60 | 1,536.14 | 65,500 |
| 12 Apr 2024 | 1,600.00 | 1,602.50 | 1,560.95 | 1,569.17 | 1,567.68 | 63,100 |
| 11 Apr 2024 | 1,595.11 | 1,607.90 | 1,567.79 | 1,601.00 | 1,599.48 | 74,600 |
| 10 Apr 2024 | 1,582.39 | 1,608.09 | 1,565.10 | 1,607.61 | 1,606.08 | 65,300 |
| 09 Apr 2024 | 1,634.00 | 1,634.00 | 1,594.82 | 1,605.66 | 1,604.13 | 72,200 |
| 08 Apr 2024 | 1,583.11 | 1,649.20 | 1,583.11 | 1,632.25 | 1,630.70 | 79,900 |
| 05 Apr 2024 | 1,592.84 | 1,606.99 | 1,577.64 | 1,594.57 | 1,593.05 | 84,600 |
| 04 Apr 2024 | 1,603.24 | 1,626.99 | 1,574.18 | 1,578.80 | 1,577.30 | 143,400 |
| 03 Apr 2024 | 1,606.00 | 1,607.81 | 1,577.62 | 1,581.30 | 1,579.80 | 39,700 |
| 02 Apr 2024 | 1,595.51 | 1,608.00 | 1,586.96 | 1,601.04 | 1,599.52 | 101,600 |
| 01 Apr 2024 | 1,635.00 | 1,635.00 | 1,603.13 | 1,606.87 | 1,605.34 | 51,400 |
| 28 Mar 2024 | 1,618.00 | 1,651.73 | 1,598.95 | 1,635.00 | 1,633.45 | 93,500 |
| 27 Mar 2024 | 1,608.64 | 1,618.45 | 1,594.18 | 1,616.88 | 1,615.34 | 49,900 |
| 26 Mar 2024 | 1,617.99 | 1,617.99 | 1,596.15 | 1,599.75 | 1,598.23 | 33,400 |
| 25 Mar 2024 | 1,601.00 | 1,619.92 | 1,599.56 | 1,603.54 | 1,602.02 | 38,300 |
| 22 Mar 2024 | 1,618.98 | 1,625.00 | 1,584.00 | 1,600.23 | 1,598.71 | 57,100 |
| 21 Mar 2024 | 1,605.00 | 1,624.99 | 1,569.58 | 1,613.63 | 1,612.10 | 93,900 |
| 20 Mar 2024 | 1,538.20 | 1,589.98 | 1,538.20 | 1,580.87 | 1,579.37 | 65,400 |
| 19 Mar 2024 | 1,541.00 | 1,565.00 | 1,539.59 | 1,548.00 | 1,546.53 | 148,500 |
| 18 Mar 2024 | 1,548.21 | 1,565.97 | 1,546.13 | 1,549.44 | 1,547.97 | 58,900 |
| 15 Mar 2024 | 1,531.29 | 1,557.29 | 1,524.49 | 1,542.90 | 1,541.43 | 98,100 |
| 14 Mar 2024 | 1,543.05 | 1,557.82 | 1,515.02 | 1,531.00 | 1,529.54 | 81,200 |
| 13 Mar 2024 | 1,545.16 | 1,573.07 | 1,526.55 | 1,549.47 | 1,548.00 | 88,100 |
| 12 Mar 2024 | 1,513.98 | 1,553.16 | 1,505.73 | 1,548.86 | 1,547.39 | 79,500 |
| 11 Mar 2024 | 1,547.63 | 1,548.88 | 1,505.75 | 1,505.75 | 1,504.32 | 104,500 |
| 08 Mar 2024 | 1,568.99 | 1,585.04 | 1,547.58 | 1,553.60 | 1,552.12 | 61,100 |
| 07 Mar 2024 | 1,573.21 | 1,581.20 | 1,552.00 | 1,566.81 | 1,565.32 | 70,600 |
| 06 Mar 2024 | 1,603.00 | 1,604.82 | 1,559.58 | 1,572.06 | 1,570.57 | 91,300 |
| 05 Mar 2024 | 1,561.50 | 1,623.98 | 1,557.04 | 1,601.15 | 1,599.63 | 102,400 |
| 04 Mar 2024 | 1,561.71 | 1,609.75 | 1,551.86 | 1,561.80 | 1,560.32 | 142,500 |
| 01 Mar 2024 | 1,568.31 | 1,573.74 | 1,543.95 | 1,567.65 | 1,566.16 | 71,100 |
| 29 Feb 2024 | 1,573.56 | 1,579.17 | 1,540.30 | 1,573.81 | 1,572.31 | 132,200 |
| 28 Feb 2024 | 1,581.39 | 1,585.00 | 1,555.20 | 1,566.29 | 1,564.80 | 59,600 |
| 28 Feb 2024 | 1.64 Dividend | |||||
| 27 Feb 2024 | 1,555.08 | 1,598.25 | 1,555.08 | 1,590.13 | 1,586.98 | 80,600 |
| 26 Feb 2024 | 1,538.79 | 1,582.69 | 1,525.82 | 1,569.00 | 1,565.89 | 95,300 |
| 23 Feb 2024 | 1,535.97 | 1,540.70 | 1,522.15 | 1,534.60 | 1,531.56 | 49,500 |
| 22 Feb 2024 | 1,523.19 | 1,536.50 | 1,500.94 | 1,521.15 | 1,518.14 | 62,500 |
| 21 Feb 2024 | 1,513.00 | 1,530.00 | 1,490.30 | 1,523.19 | 1,520.17 | 84,300 |
| 20 Feb 2024 | 1,484.92 | 1,525.92 | 1,475.86 | 1,510.06 | 1,507.07 | 97,600 |
| 16 Feb 2024 | 1,533.00 | 1,536.12 | 1,513.24 | 1,514.99 | 1,511.99 | 57,100 |
| 15 Feb 2024 | 1,494.87 | 1,533.94 | 1,494.87 | 1,533.91 | 1,530.87 | 52,500 |
| 14 Feb 2024 | 1,492.72 | 1,509.40 | 1,467.51 | 1,492.94 | 1,489.98 | 53,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.