Advertisement
U.S. markets closed

First Citizens BancShares, Inc. (FCNCA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1,635.00+18.12 (+1.12%)
At close: 04:00PM EDT
1,633.50 -1.50 (-0.09%)
After hours: 06:48PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241,618.001,651.731,598.951,635.001,635.0093,500
Mar 27, 20241,608.641,618.451,594.181,616.881,616.8849,900
Mar 26, 20241,617.991,617.991,596.151,599.751,599.7533,400
Mar 25, 20241,601.001,619.921,599.561,603.541,603.5438,300
Mar 22, 20241,618.981,625.001,584.001,600.231,600.2357,100
Mar 21, 20241,605.001,624.991,569.581,613.631,613.6393,900
Mar 20, 20241,538.201,589.981,538.201,580.871,580.8765,400
Mar 19, 20241,541.001,565.001,539.591,548.001,548.00148,500
Mar 18, 20241,548.211,565.971,546.131,549.441,549.4458,900
Mar 15, 20241,531.291,557.291,524.491,542.901,542.9098,100
Mar 14, 20241,543.051,557.821,515.021,531.001,531.0081,200
Mar 13, 20241,545.161,573.071,526.551,549.471,549.4788,100
Mar 12, 20241,513.981,553.161,505.731,548.861,548.8679,500
Mar 11, 20241,547.631,548.881,505.751,505.751,505.75104,500
Mar 08, 20241,568.991,585.041,547.581,553.601,553.6061,100
Mar 07, 20241,573.211,581.201,552.001,566.811,566.8170,600
Mar 06, 20241,603.001,604.821,559.581,572.061,572.0691,300
Mar 05, 20241,561.501,623.981,557.041,601.151,601.15102,400
Mar 04, 20241,561.711,609.751,551.861,561.801,561.80142,500
Mar 01, 20241,568.311,573.741,543.951,567.651,567.6571,100
Feb 29, 20241,573.561,579.171,540.301,573.811,573.81132,200
Feb 28, 20241,581.391,585.001,555.201,566.291,566.2959,600
Feb 28, 20241.64 Dividend
Feb 27, 20241,555.081,598.251,555.081,590.131,588.4980,600
Feb 26, 20241,538.791,582.691,525.821,569.001,567.3895,300
Feb 23, 20241,535.971,540.701,522.151,534.601,533.0249,500
Feb 22, 20241,523.191,536.501,500.941,521.151,519.5862,500
Feb 21, 20241,513.001,530.001,490.301,523.191,521.6284,300
Feb 20, 20241,484.921,525.921,475.861,510.061,508.5097,600
Feb 16, 20241,533.001,536.121,513.241,514.991,513.4357,100
Feb 15, 20241,494.871,533.941,494.871,533.911,532.3352,500
Feb 14, 20241,492.721,509.401,467.511,492.941,491.4053,400
Feb 13, 20241,480.071,505.651,460.761,479.901,478.3780,800
Feb 12, 20241,499.001,509.991,490.021,492.011,490.4748,500
Feb 09, 20241,477.801,500.001,470.001,494.811,493.2742,700
Feb 08, 20241,474.011,485.201,466.461,478.121,476.6039,300
Feb 07, 20241,484.121,489.821,438.081,484.031,482.5080,900
Feb 06, 20241,539.801,546.001,469.361,483.051,481.52110,000
Feb 05, 20241,515.671,539.581,508.501,534.431,532.8595,000
Feb 02, 20241,489.511,552.001,480.001,519.651,518.08124,600
Feb 01, 20241,510.001,516.231,457.741,485.771,484.24164,000
Jan 31, 20241,506.731,530.691,498.171,510.001,508.44167,700
Jan 30, 20241,484.831,551.531,482.791,536.971,535.38128,200
Jan 29, 20241,505.001,517.561,474.171,484.831,483.30103,800
Jan 26, 20241,383.001,539.511,383.001,490.181,488.64141,800
Jan 25, 20241,430.991,438.541,384.421,412.411,410.95126,900
Jan 24, 20241,452.011,460.971,418.371,423.621,422.1597,200
Jan 23, 20241,439.671,480.581,439.451,448.861,447.3796,100
Jan 22, 20241,413.001,439.321,413.001,435.801,434.3266,300
Jan 19, 20241,394.701,413.981,378.911,409.681,408.2367,300
Jan 18, 20241,377.441,388.551,371.771,385.411,383.9851,600
Jan 17, 20241,371.361,387.321,363.971,373.911,372.4953,100
Jan 16, 20241,389.431,402.561,377.341,379.691,378.2762,600
Jan 12, 20241,397.071,416.801,383.681,393.381,391.9464,100
Jan 11, 20241,394.111,402.861,373.101,398.571,397.1364,400
Jan 10, 20241,392.161,414.641,384.081,401.251,399.8064,400
Jan 09, 20241,407.681,413.291,378.181,390.521,389.0981,700
Jan 08, 20241,389.001,421.111,384.301,419.961,418.5071,900
Jan 05, 20241,388.351,411.281,381.431,384.231,382.8085,700
Jan 04, 20241,400.001,422.691,385.011,388.351,386.9290,800
Jan 03, 20241,426.691,432.821,400.131,401.311,399.8656,200
Jan 02, 20241,418.971,438.851,410.711,438.851,437.3767,600
Dec 29, 20231,428.201,440.071,418.971,418.971,417.5154,300
Dec 28, 20231,426.001,437.701,423.121,437.681,436.2050,300
Dec 27, 20231,447.001,463.841,426.021,431.451,429.9768,900
Dec 26, 20231,431.241,460.001,430.021,444.281,442.7944,500
Dec 22, 20231,420.161,451.111,420.161,431.241,429.7651,200
Dec 21, 20231,413.641,428.751,408.951,419.551,418.0965,900
Dec 20, 20231,428.001,444.691,405.701,408.971,407.5288,200
Dec 19, 20231,426.881,455.081,426.881,441.341,439.8587,800
Dec 18, 20231,431.001,440.171,420.151,430.291,428.81113,300
Dec 15, 20231,437.721,455.001,413.041,430.731,429.25143,300
Dec 14, 20231,491.001,528.121,432.601,437.481,436.00152,700
Dec 13, 20231,437.841,478.441,419.031,476.091,474.57115,000
Dec 12, 20231,428.181,448.381,409.001,440.001,438.51129,800
Dec 11, 20231,443.901,461.751,419.501,423.531,422.0662,700
Dec 08, 20231,422.061,459.001,422.061,446.471,444.9848,100
Dec 07, 20231,410.571,441.701,393.701,429.381,427.9166,700
Dec 06, 20231,445.001,475.821,412.241,414.801,413.3493,400
Dec 05, 20231,477.161,478.291,447.981,451.701,450.2049,900
Dec 04, 20231,480.531,490.901,469.511,477.161,475.6467,500
Dec 01, 20231,466.901,498.161,466.901,485.791,484.2663,000
Nov 30, 20231,451.001,471.311,435.761,467.891,466.3875,000
Nov 29, 20231,428.051,465.001,428.051,442.371,440.8844,300
Nov 29, 20231.64 Dividend
Nov 28, 20231,447.261,447.261,405.341,424.341,421.2362,900
Nov 27, 20231,422.501,450.891,422.501,449.111,445.9579,300
Nov 24, 20231,425.851,445.271,425.851,435.401,432.2737,500
Nov 22, 20231,432.271,446.961,414.691,419.381,416.2859,800
Nov 21, 20231,448.741,461.081,432.521,435.671,432.5470,400
Nov 20, 20231,465.231,465.231,444.591,455.121,451.9569,800
Nov 17, 20231,471.301,479.001,450.211,460.111,456.9257,000
Nov 16, 20231,477.001,485.641,446.271,450.801,447.6490,300
Nov 15, 20231,430.121,480.941,430.121,478.331,475.1088,800
Nov 14, 20231,430.001,464.531,421.031,427.231,424.1296,800
Nov 13, 20231,405.001,416.081,398.931,407.401,404.3336,000
Nov 10, 20231,383.511,411.901,380.061,405.471,402.4026,500
Nov 09, 20231,406.691,411.001,385.301,385.331,382.3129,700
Nov 08, 20231,409.101,412.001,395.811,399.271,396.2239,500
Nov 07, 20231,424.251,435.151,406.741,408.331,405.2653,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...