ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FCNCA First Citizens BancShares Inc

1,954.08
14.51 (0.75%)
Last Updated: 10:54:05
Delayed by 15 minutes

FCNCA Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 1,939.57 40.62 2.14% 1,935.00 1,943.74 1,913.31 77,742
Sep 18 2024 1,898.95 -16.19 -0.85% 1,916.05 1,940.00 1,896.545 93,357
Sep 17 2024 1,915.14 43.82 2.34% 1,873.31 1,916.20 1,873.31 70,870
Sep 16 2024 1,871.32 38.64 2.11% 1,840.00 1,873.14 1,839.78 67,644
Sep 13 2024 1,832.68 7.23 0.40% 1,828.08 1,856.4099 1,824.23 135,012
Sep 12 2024 1,825.45 5.85 0.32% 1,813.59 1,862.11 1,813.19 70,127
Sep 11 2024 1,819.60 -6.37 -0.35% 1,825.49 1,833.92 1,783.15 80,521
Sep 10 2024 1,825.97 -74.71 -3.93% 1,907.99 1,907.99 1,792.18 142,142
Sep 09 2024 1,900.68 2.58 0.14% 1,917.01 1,931.42 1,898.74 86,340
Sep 06 2024 1,898.10 -54.32 -2.78% 1,946.55 1,956.58 1,897.05 91,381
Sep 05 2024 1,952.42 -22.67 -1.15% 1,983.48 1,983.48 1,944.30 57,044
Sep 04 2024 1,975.09 -32.76 -1.63% 2,006.13 2,020.12 1,972.14 58,634
Sep 03 2024 2,007.85 -22.85 -1.13% 2,029.00 2,047.41 1,998.03 80,618
Aug 30 2024 2,030.70 38.73 1.94% 1,994.04 2,033.53 1,994.04 73,304
Aug 29 2024 1,991.97 13.88 0.70% 1,987.29 1,996.48 1,968.51 65,774
Aug 28 2024 1,978.09 17.51 0.89% 1,958.16 1,982.00 1,958.16 54,584
Aug 27 2024 1,960.58 9.78 0.50% 1,950.00 1,977.9799 1,943.74 75,114
Aug 26 2024 1,950.80 -64.25 -3.19% 2,023.08 2,024.05 1,942.50 110,125
Aug 23 2024 2,015.05 21.40 1.07% 1,996.30 2,028.96 1,985.615 114,458
Aug 22 2024 1,993.65 23.90 1.21% 1,972.19 2,006.775 1,972.19 61,524
Aug 21 2024 1,969.75 -29.60 -1.48% 2,003.00 2,003.00 1,969.46 70,007
Aug 20 2024 1,999.35 -24.15 -1.19% 2,010.15 2,015.94 1,999.00 51,545
Aug 19 2024 2,023.50 -24.79 -1.21% 2,048.29 2,063.3999 2,020.96 68,361
Aug 16 2024 2,048.29 -0.14 -0.01% 2,031.33 2,054.65 2,031.33 68,454
Aug 15 2024 2,048.43 48.82 2.44% 2,012.69 2,061.695 2,010.00 105,322
Aug 14 2024 1,999.61 2.61 0.13% 2,007.00 2,010.00 1,991.00 116,855
Aug 13 2024 1,997.00 35.20 1.79% 1,972.10 2,000.18 1,971.52 130,956
Aug 12 2024 1,961.80 -12.35 -0.63% 1,980.00 1,995.47 1,954.575 90,757
Aug 09 2024 1,974.15 12.66 0.65% 1,961.05 1,982.40 1,939.43 67,240
Aug 08 2024 1,961.49 40.63 2.12% 1,931.19 1,975.00 1,930.06 99,238
Aug 07 2024 1,920.86 19.62 1.03% 1,912.87 1,948.76 1,912.87 123,002
Aug 06 2024 1,901.24 11.90 0.63% 1,892.01 1,942.87 1,887.79 91,536
Aug 05 2024 1,889.34 -68.32 -3.49% 1,860.91 1,915.56 1,834.12 120,274
Aug 02 2024 1,957.66 -115.74 -5.58% 2,032.34 2,032.34 1,951.71 108,964
Aug 01 2024 2,073.40 -14.29 -0.68% 2,085.75 2,093.00 2,031.96 141,183
Jul 31 2024 2,087.69 -40.82 -1.92% 2,123.41 2,131.00 2,075.7399 136,556
Jul 30 2024 2,128.51 32.67 1.56% 2,103.67 2,174.80 2,103.67 148,554
Jul 29 2024 2,095.84 -14.61 -0.69% 2,146.77 2,150.00 2,084.85 136,903
Jul 26 2024 2,110.45 59.40 2.90% 2,080.00 2,112.64 2,046.83 163,462
Jul 25 2024 2,051.05 188.78 10.14% 1,900.00 2,059.10 1,900.00 247,005
Jul 24 2024 1,862.27 -10.84 -0.58% 1,865.90 1,885.00 1,848.70 75,255
Jul 23 2024 1,873.11 28.71 1.56% 1,835.15 1,884.08 1,835.09 123,480
Jul 22 2024 1,844.40 11.61 0.63% 1,832.79 1,847.63 1,805.58 82,107
Jul 19 2024 1,832.79 0.10 0.01% 1,825.84 1,854.08 1,825.84 85,465
Jul 18 2024 1,832.69 -1.79 -0.10% 1,825.00 1,847.655 1,804.84 76,232
Jul 17 2024 1,834.48 3.38 0.18% 1,829.28 1,856.295 1,827.49 69,867
Jul 16 2024 1,831.10 55.43 3.12% 1,787.00 1,849.95 1,785.00 121,853
Jul 15 2024 1,775.67 26.77 1.53% 1,763.00 1,793.585 1,758.39 57,951
Jul 12 2024 1,748.90 1.51 0.09% 1,747.37 1,758.45 1,738.79 40,841
Jul 11 2024 1,747.39 4.20 0.24% 1,743.00 1,758.59 1,733.3761 38,854
Jul 10 2024 1,743.19 23.10 1.34% 1,724.81 1,746.3799 1,707.7525 40,712
Jul 09 2024 1,720.09 34.17 2.03% 1,698.99 1,736.71 1,693.45 51,673
Jul 08 2024 1,685.92 -6.63 -0.39% 1,695.00 1,699.12 1,669.15 41,254
Jul 05 2024 1,692.55 -23.55 -1.37% 1,716.10 1,716.325 1,689.10 87,065
Jul 03 2024 1,716.10 -12.10 -0.70% 1,737.37 1,756.87 1,714.77 41,332
Jul 02 2024 1,728.20 30.64 1.80% 1,704.79 1,740.65 1,693.78 98,687
Jul 01 2024 1,697.56 18.10 1.08% 1,683.53 1,722.67 1,682.93 73,440
Jun 28 2024 1,679.46 0.00 0.00% 1,679.46 1,679.46 1,679.46 0
Jun 27 2024 1,679.46 30.39 1.84% 1,650.30 1,681.21 1,638.99 52,520
Jun 26 2024 1,649.07 15.22 0.93% 1,624.63 1,655.42 1,613.80 74,642
Jun 25 2024 1,633.85 -7.08 -0.43% 1,639.01 1,655.63 1,626.6099 51,212
Jun 24 2024 1,640.93 -5.19 -0.32% 1,652.00 1,659.83 1,630.54 61,430

Your Recent History

Delayed Upgrade Clock