First Citizens BancShares, Inc. (FCNCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 22.62 | 22.78 | 22.45 | 22.74 | 22.74 | 12,100 |
| 09 May 2024 | 22.45 | 22.75 | 22.41 | 22.51 | 22.51 | 6,400 |
| 08 May 2024 | 22.72 | 22.88 | 22.57 | 22.64 | 22.64 | 23,700 |
| 07 May 2024 | 22.63 | 22.90 | 22.62 | 22.84 | 22.84 | 6,400 |
| 06 May 2024 | 22.68 | 22.83 | 22.56 | 22.83 | 22.83 | 11,000 |
| 03 May 2024 | 22.35 | 22.75 | 22.25 | 22.50 | 22.50 | 13,800 |
| 02 May 2024 | 22.10 | 22.35 | 22.10 | 22.25 | 22.25 | 11,400 |
| 01 May 2024 | 22.02 | 22.18 | 21.64 | 22.10 | 22.10 | 29,900 |
| 30 Apr 2024 | 21.95 | 22.05 | 21.80 | 21.81 | 21.81 | 14,700 |
| 29 Apr 2024 | 21.86 | 22.06 | 21.86 | 22.00 | 22.00 | 9,300 |
| 26 Apr 2024 | 21.71 | 22.04 | 21.71 | 22.04 | 22.04 | 3,100 |
| 25 Apr 2024 | 21.80 | 21.90 | 21.28 | 21.90 | 21.90 | 24,700 |
| 24 Apr 2024 | 22.04 | 22.16 | 21.76 | 21.98 | 21.98 | 3,200 |
| 23 Apr 2024 | 21.78 | 22.18 | 21.78 | 22.05 | 22.05 | 13,300 |
| 22 Apr 2024 | 21.80 | 21.94 | 21.68 | 21.94 | 21.94 | 5,500 |
| 19 Apr 2024 | 21.77 | 21.87 | 21.75 | 21.87 | 21.87 | 1,400 |
| 18 Apr 2024 | 21.86 | 21.87 | 21.68 | 21.71 | 21.71 | 12,100 |
| 17 Apr 2024 | 21.72 | 22.01 | 21.72 | 21.83 | 21.83 | 5,000 |
| 16 Apr 2024 | 21.64 | 21.93 | 21.56 | 21.92 | 21.92 | 8,900 |
| 15 Apr 2024 | 22.10 | 22.10 | 21.65 | 21.87 | 21.87 | 16,000 |
| 12 Apr 2024 | 22.25 | 22.39 | 22.20 | 22.33 | 22.33 | 7,600 |
| 11 Apr 2024 | 22.81 | 22.81 | 22.20 | 22.30 | 22.30 | 8,000 |
| 10 Apr 2024 | 22.89 | 22.99 | 22.32 | 22.65 | 22.65 | 22,100 |
| 09 Apr 2024 | 23.12 | 23.20 | 22.85 | 23.04 | 23.04 | 50,400 |
| 08 Apr 2024 | 23.00 | 23.16 | 22.83 | 23.00 | 23.00 | 5,800 |
| 05 Apr 2024 | 22.85 | 23.17 | 22.84 | 23.00 | 23.00 | 5,700 |
| 04 Apr 2024 | 22.82 | 23.19 | 22.78 | 22.99 | 22.99 | 11,800 |
| 03 Apr 2024 | 22.75 | 22.96 | 22.75 | 22.93 | 22.93 | 22,800 |
| 02 Apr 2024 | 23.10 | 23.10 | 22.86 | 22.90 | 22.90 | 21,300 |
| 01 Apr 2024 | 23.20 | 23.20 | 23.01 | 23.18 | 23.18 | 14,800 |
| 28 Mar 2024 | 23.34 | 23.42 | 23.00 | 23.29 | 23.29 | 35,100 |
| 27 Mar 2024 | 23.20 | 23.35 | 23.05 | 23.35 | 23.35 | 18,000 |
| 26 Mar 2024 | 23.38 | 23.38 | 23.08 | 23.09 | 23.09 | 15,800 |
| 25 Mar 2024 | 23.50 | 23.50 | 23.25 | 23.27 | 23.27 | 10,100 |
| 22 Mar 2024 | 23.60 | 23.60 | 23.34 | 23.50 | 23.50 | 3,300 |
| 21 Mar 2024 | 23.30 | 23.61 | 23.30 | 23.55 | 23.55 | 18,800 |
| 20 Mar 2024 | 23.16 | 23.30 | 23.16 | 23.25 | 23.25 | 18,500 |
| 19 Mar 2024 | 23.20 | 23.25 | 23.13 | 23.17 | 23.17 | 16,900 |
| 18 Mar 2024 | 23.33 | 23.33 | 23.20 | 23.25 | 23.25 | 8,200 |
| 15 Mar 2024 | 23.42 | 23.42 | 23.00 | 23.38 | 23.38 | 13,800 |
| 14 Mar 2024 | 23.04 | 23.30 | 23.04 | 23.29 | 23.29 | 14,700 |
| 13 Mar 2024 | 23.20 | 23.34 | 23.00 | 23.23 | 23.23 | 24,300 |
| 12 Mar 2024 | 22.81 | 23.20 | 22.78 | 23.11 | 23.11 | 36,500 |
| 11 Mar 2024 | 22.84 | 23.04 | 22.81 | 22.90 | 22.90 | 9,000 |
| 08 Mar 2024 | 22.90 | 23.10 | 22.83 | 22.84 | 22.84 | 25,800 |
| 07 Mar 2024 | 22.93 | 23.03 | 22.84 | 22.90 | 22.90 | 6,100 |
| 06 Mar 2024 | 22.71 | 22.86 | 22.71 | 22.79 | 22.79 | 11,400 |
| 05 Mar 2024 | 22.79 | 22.82 | 22.69 | 22.76 | 22.76 | 5,700 |
| 04 Mar 2024 | 22.67 | 22.88 | 22.67 | 22.71 | 22.71 | 9,400 |
| 01 Mar 2024 | 22.93 | 22.93 | 22.66 | 22.77 | 22.77 | 11,300 |
| 29 Feb 2024 | 22.70 | 23.03 | 22.67 | 22.87 | 22.87 | 15,400 |
| 28 Feb 2024 | 22.70 | 23.15 | 22.56 | 22.77 | 22.77 | 10,300 |
| 28 Feb 2024 | 0.352 Dividend | |||||
| 27 Feb 2024 | 23.16 | 23.27 | 22.89 | 22.90 | 22.55 | 23,700 |
| 26 Feb 2024 | 23.13 | 23.13 | 23.00 | 23.04 | 22.69 | 15,800 |
| 23 Feb 2024 | 22.98 | 23.29 | 22.87 | 23.29 | 22.93 | 16,800 |
| 22 Feb 2024 | 22.71 | 22.99 | 22.70 | 22.92 | 22.57 | 21,300 |
| 21 Feb 2024 | 22.92 | 23.04 | 22.68 | 22.68 | 22.33 | 14,400 |
| 20 Feb 2024 | 22.93 | 22.99 | 22.83 | 22.86 | 22.51 | 7,900 |
| 16 Feb 2024 | 22.88 | 22.88 | 22.73 | 22.88 | 22.53 | 4,400 |
| 15 Feb 2024 | 22.79 | 23.00 | 22.61 | 22.92 | 22.57 | 12,200 |
| 14 Feb 2024 | 22.51 | 22.79 | 22.51 | 22.68 | 22.33 | 27,800 |
| 13 Feb 2024 | 22.68 | 22.82 | 22.51 | 22.51 | 22.16 | 23,300 |
| 12 Feb 2024 | 22.71 | 23.04 | 22.71 | 22.91 | 22.56 | 58,600 |
| 09 Feb 2024 | 22.66 | 22.88 | 22.50 | 22.77 | 22.42 | 13,000 |
| 08 Feb 2024 | 22.34 | 22.64 | 22.34 | 22.59 | 22.24 | 14,400 |
| 07 Feb 2024 | 22.47 | 22.47 | 22.30 | 22.34 | 22.00 | 13,500 |
| 06 Feb 2024 | 22.27 | 22.53 | 22.23 | 22.23 | 21.89 | 8,300 |
| 05 Feb 2024 | 22.37 | 22.46 | 22.27 | 22.30 | 21.96 | 10,700 |
| 02 Feb 2024 | 22.50 | 22.59 | 22.33 | 22.45 | 22.10 | 16,500 |
| 01 Feb 2024 | 22.99 | 23.00 | 22.47 | 22.60 | 22.25 | 47,700 |
| 31 Jan 2024 | 23.01 | 23.29 | 22.90 | 22.90 | 22.55 | 11,900 |
| 30 Jan 2024 | 23.27 | 23.27 | 23.07 | 23.24 | 22.88 | 23,300 |
| 29 Jan 2024 | 23.15 | 23.26 | 23.06 | 23.16 | 22.80 | 12,800 |
| 26 Jan 2024 | 22.89 | 23.14 | 22.89 | 23.12 | 22.76 | 16,000 |
| 25 Jan 2024 | 22.60 | 23.05 | 22.60 | 23.03 | 22.68 | 14,800 |
| 24 Jan 2024 | 22.57 | 22.75 | 22.33 | 22.68 | 22.33 | 18,700 |
| 23 Jan 2024 | 22.30 | 22.47 | 22.25 | 22.41 | 22.07 | 15,100 |
| 22 Jan 2024 | 22.05 | 22.36 | 22.05 | 22.28 | 21.94 | 19,800 |
| 19 Jan 2024 | 21.81 | 22.08 | 21.81 | 22.07 | 21.73 | 25,200 |
| 18 Jan 2024 | 21.92 | 21.97 | 21.67 | 21.85 | 21.51 | 23,300 |
| 17 Jan 2024 | 21.85 | 21.92 | 21.70 | 21.81 | 21.47 | 11,100 |
| 16 Jan 2024 | 22.05 | 22.05 | 21.76 | 21.83 | 21.49 | 9,600 |
| 12 Jan 2024 | 21.90 | 22.14 | 21.83 | 22.05 | 21.71 | 13,300 |
| 11 Jan 2024 | 21.67 | 21.96 | 21.60 | 21.87 | 21.53 | 10,700 |
| 10 Jan 2024 | 21.82 | 21.94 | 21.67 | 21.75 | 21.42 | 10,500 |
| 09 Jan 2024 | 21.76 | 21.91 | 21.56 | 21.67 | 21.34 | 15,300 |
| 08 Jan 2024 | 21.55 | 21.77 | 21.55 | 21.76 | 21.43 | 17,100 |
| 05 Jan 2024 | 21.52 | 21.52 | 21.30 | 21.30 | 20.97 | 8,400 |
| 04 Jan 2024 | 21.22 | 21.52 | 21.20 | 21.37 | 21.04 | 11,600 |
| 03 Jan 2024 | 21.67 | 21.67 | 21.17 | 21.23 | 20.90 | 12,900 |
| 02 Jan 2024 | 21.51 | 21.51 | 21.36 | 21.36 | 21.03 | 6,100 |
| 29 Dec 2023 | 22.01 | 22.21 | 21.57 | 21.63 | 21.30 | 19,100 |
| 28 Dec 2023 | 22.17 | 22.17 | 21.82 | 21.92 | 21.58 | 15,700 |
| 27 Dec 2023 | 21.94 | 22.15 | 21.73 | 22.14 | 21.80 | 24,700 |
| 26 Dec 2023 | 21.92 | 22.11 | 21.92 | 22.04 | 21.70 | 6,900 |
| 22 Dec 2023 | 22.00 | 22.19 | 21.78 | 21.95 | 21.61 | 23,000 |
| 21 Dec 2023 | 22.09 | 22.31 | 21.84 | 21.98 | 21.64 | 14,500 |
| 20 Dec 2023 | 21.98 | 22.30 | 21.95 | 22.12 | 21.78 | 8,900 |
| 19 Dec 2023 | 21.81 | 22.20 | 21.80 | 22.08 | 21.74 | 20,800 |
| *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.