U.S. Markets open in 5 hrs 5 mins

First Citizens BancShares, Inc. (FCNCA)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
337.39-2.32 (-0.68%)
At close: 4:00PM EDT
People also watch
FBNCFFKTFCBCFFINFFBC
DateOpenHighLowCloseAdj Close*Volume
May 24, 2017333.41340.57333.41337.39337.3924,500
May 23, 2017333.10341.00332.20339.71339.7117,100
May 22, 2017334.99336.45332.15334.04334.0415,200
May 19, 2017334.85339.01332.62334.28334.2837,500
May 18, 2017329.82338.80329.82335.57335.5734,200
May 17, 2017340.32341.59328.90330.78330.7829,500
May 16, 2017343.02346.04335.91345.40345.4020,500
May 15, 2017340.22345.65340.22343.56343.5624,300
May 12, 2017341.82346.40330.37339.76339.7617,700
May 11, 2017347.01347.01339.35343.27343.2722,100
May 10, 2017347.10349.75346.03347.62347.6220,000
May 09, 2017354.80357.46349.40350.40350.4026,700
May 08, 2017351.66354.07350.20353.49353.4911,200
May 05, 2017355.01355.01349.47351.65351.6515,500
May 04, 2017348.20357.90348.20355.17355.1716,700
May 03, 2017345.19350.62345.19350.31350.3120,600
May 02, 2017348.91351.20345.38347.67347.6717,500
May 01, 2017349.47351.76343.93351.20351.2036,200
Apr 28, 2017359.71359.71346.15348.06348.0631,500
Apr 27, 2017360.15363.39357.68360.28360.2811,700
Apr 26, 2017347.10361.20342.97359.51359.5131,300
Apr 25, 2017349.15353.21346.54347.80347.8025,000
Apr 24, 2017342.40346.78339.05346.42346.4222,400
Apr 21, 2017335.82337.57333.50336.32336.3216,500
Apr 20, 2017332.23339.50328.27336.25336.2516,600
Apr 19, 2017327.41335.74327.40330.82330.8220,500
Apr 18, 2017327.13329.10324.24328.44328.4411,200
Apr 17, 2017324.00327.78320.10326.80326.8020,600
Apr 13, 2017327.41330.13322.34322.97322.9715,700
Apr 12, 2017331.57334.61328.67328.98328.9814,300
Apr 11, 2017327.11334.09327.11333.68333.6817,200
Apr 10, 2017336.95336.95328.00329.32329.3216,200
Apr 07, 2017329.00332.07327.80328.65328.6515,400
Apr 06, 2017326.25331.28325.00330.51330.5121,900
Apr 05, 2017334.34338.31326.77327.25327.2525,500
Apr 04, 2017337.98337.98330.50332.55332.5515,000
Apr 03, 2017336.55339.94329.61335.15335.1518,000
Mar 31, 2017338.75339.60334.82335.37335.3722,800
Mar 30, 2017327.55341.56327.55340.11340.1128,700
Mar 29, 2017329.99338.74328.60329.31329.3120,900
Mar 28, 2017324.46330.84319.40329.97329.9716,300
Mar 27, 2017323.13328.13321.03325.33325.3321,200
Mar 24, 2017329.95329.95323.34327.02327.0217,400
Mar 23, 2017325.20331.71324.15327.00327.0026,500
Mar 22, 2017326.12328.36323.79324.51324.5120,500
Mar 21, 2017345.50345.50327.71328.21328.2143,900
Mar 20, 2017347.02349.78342.90343.92343.9211,700
Mar 17, 2017347.08353.50344.15346.50346.50113,400
Mar 16, 2017346.48355.98342.70348.40348.4022,800
Mar 16, 20170.3 Dividend
Mar 15, 2017351.91354.38345.20346.73346.7323,600
Mar 14, 2017350.93352.37348.00349.84349.8427,500
Mar 13, 2017350.07357.13347.54351.47351.4727,600
Mar 10, 2017353.26353.53348.00352.10352.1029,800
Mar 09, 2017349.96353.47348.46349.76349.7640,600
Mar 08, 2017355.46355.60348.86350.17350.1767,600
Mar 07, 2017357.50367.55352.80353.90353.9028,700
Mar 06, 2017364.17364.17354.11359.34359.3428,100
Mar 03, 2017364.52366.24357.77365.03365.0319,400
Mar 02, 2017368.00369.50360.88362.23362.2334,200
Mar 01, 2017359.54368.00359.54367.98367.9836,200
Feb 28, 2017363.50363.50354.00356.29356.2925,100
Feb 27, 2017361.65364.53359.33364.36364.3625,400
Feb 24, 2017360.01363.82359.01362.60362.6016,900
Feb 23, 2017366.05366.11362.24363.85363.8537,000
Feb 22, 2017367.71368.00363.20363.82363.8228,400
Feb 21, 2017368.97369.88335.00368.30368.3016,000
Feb 17, 2017368.67368.67362.00367.80367.8031,300
Feb 16, 2017370.46370.83367.53368.35368.3561,400
Feb 15, 2017366.04370.85363.42369.60369.6030,200
Feb 14, 2017369.98369.98363.52366.97366.9714,700
Feb 13, 2017360.92364.42360.92362.48362.487,600
Feb 10, 2017357.71359.48357.23358.94358.946,800
Feb 09, 2017347.60356.99347.60356.80356.8039,800
Feb 08, 2017351.02354.11346.23347.45347.4530,500
Feb 07, 2017361.44362.29347.87355.08355.0814,400
Feb 06, 2017365.03366.60359.95360.94360.9419,000
Feb 03, 2017361.54369.27361.00367.22367.2223,700
Feb 02, 2017361.95363.97356.75358.62358.6228,300
Feb 01, 2017369.11373.48362.85363.61363.6121,900
Jan 31, 2017363.99367.79362.67366.74366.7417,200
Jan 30, 2017370.61370.61362.30365.47365.4722,200
Jan 27, 2017376.25377.59371.30371.86371.8614,700
Jan 26, 2017381.75384.12371.51378.28378.2822,100
Jan 25, 2017369.99383.43368.82381.85381.8546,600
Jan 24, 2017358.00367.63355.00367.00367.0047,600
Jan 23, 2017359.00359.00355.00357.85357.8512,400
Jan 20, 2017356.16363.34356.16359.51359.5131,000
Jan 19, 2017357.00358.00354.35356.78356.7816,000
Jan 18, 2017351.06356.15348.84356.15356.1528,200
Jan 17, 2017355.00364.99350.02350.06350.0626,600
Jan 13, 2017355.00359.25355.00357.90357.9016,200
Jan 12, 2017358.60358.60351.00353.95353.9537,800
Jan 11, 2017356.00359.09354.95359.08359.0825,700
Jan 10, 2017349.00356.72348.00356.68356.6838,900
Jan 09, 2017351.29351.29344.25347.92347.9235,400
Jan 06, 2017352.16357.30349.71354.02354.0214,200
Jan 05, 2017358.65358.65348.00352.16352.1619,100
Jan 04, 2017355.00360.70355.00358.54358.5418,900
Jan 03, 2017357.60359.09353.32354.99354.9939,100
*Close price adjusted for dividends and splits.
Loading more data...