FCNCA - First Citizens BancShares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2020529.79533.91526.18531.35531.3539,300
Jan 22, 2020529.10531.42528.62530.41530.4139,900
Jan 21, 2020529.73533.29528.23528.50528.5041,100
Jan 17, 2020531.29531.55527.45530.85530.8552,500
Jan 16, 2020526.87531.79525.93531.76531.7640,700
Jan 15, 2020527.56529.06524.58525.22525.2246,200
Jan 14, 2020528.00531.30525.00528.69528.6946,600
Jan 13, 2020526.95529.62523.18528.45528.4544,200
Jan 10, 2020529.33530.39523.56526.30526.3045,800
Jan 09, 2020530.40533.04527.80529.50529.5050,700
Jan 08, 2020529.91531.60527.67527.67527.6732,200
Jan 07, 2020523.00527.58520.46527.11527.1150,400
Jan 06, 2020528.50532.92520.51525.88525.8861,800
Jan 03, 2020533.00533.49529.25531.80531.8030,800
Jan 02, 2020534.61537.48531.10537.48537.4833,700
Dec 31, 2019533.59535.04531.78532.21532.2128,600
Dec 30, 2019531.90536.44531.80533.80533.8042,700
Dec 27, 2019533.50533.50530.54530.54530.5418,600
Dec 26, 2019539.20542.12532.17533.30533.3019,500
Dec 24, 2019532.95538.23532.08538.23538.2313,100
Dec 23, 2019533.62533.62528.63533.38533.3834,500
Dec 20, 2019532.86539.23530.89532.68532.68116,300
Dec 19, 2019529.26533.13529.26530.09530.0964,900
Dec 18, 2019534.16536.61530.00530.00530.0058,200
Dec 17, 2019533.77537.17529.59534.72534.7259,900
Dec 16, 2019532.65537.96529.77529.77529.7757,800
Dec 13, 2019529.32531.17523.31529.90529.9064,200
Dec 13, 20190.4 Dividend
Dec 12, 2019522.89534.41516.13533.10532.7046,100
Dec 11, 2019522.21525.47519.78521.59521.2033,200
Dec 10, 2019516.64524.54511.30521.30520.9136,800
Dec 09, 2019522.00522.95515.50518.14517.7565,200
Dec 06, 2019524.61527.22520.10522.96522.5734,000
Dec 05, 2019517.60522.22516.24520.50520.1125,700
Dec 04, 2019515.20520.78515.20516.57516.1824,500
Dec 03, 2019513.21515.20509.36514.16513.7725,800
Dec 02, 2019521.40523.90518.11518.15517.7629,800
Nov 29, 2019519.79522.90517.30519.80519.4116,200
Nov 27, 2019520.00526.06519.58520.70520.3120,700
Nov 26, 2019521.39521.63518.19520.09519.7021,100
Nov 25, 2019515.88522.75515.17520.70520.3125,000
Nov 22, 2019516.74520.00515.33515.66515.2715,100
Nov 21, 2019516.80516.80511.34513.54513.1517,700
Nov 20, 2019517.37519.27512.13515.48515.0947,100
Nov 19, 2019515.32519.37508.61518.67518.2836,200
Nov 18, 2019511.44515.67508.25514.17513.7826,900
Nov 15, 2019516.21517.65513.40514.16513.7719,000
Nov 14, 2019509.00515.14509.00514.90514.5122,300
Nov 13, 2019513.21516.42480.00507.81507.4329,800
Nov 12, 2019518.67518.92513.31515.65515.2632,600
Nov 11, 2019509.90517.89508.70517.86517.4726,800
Nov 08, 2019514.54516.09508.77511.30510.9234,500
Nov 07, 2019505.22516.13505.22514.22513.8355,800
Nov 06, 2019503.05506.82500.75502.30501.9242,700
Nov 05, 2019504.65514.63501.55503.45503.0728,400
Nov 04, 2019498.39503.00498.39499.88499.5028,300
Nov 01, 2019494.73498.73493.54496.10495.7328,900
Oct 31, 2019498.01498.01488.90491.92491.5541,100
Oct 30, 2019500.00503.73495.38499.10498.7331,800
Oct 29, 2019497.00503.26496.52500.11499.7322,700
Oct 28, 2019497.50501.73492.78497.03496.6638,000
Oct 25, 2019495.74498.00494.27495.94495.5720,200
Oct 24, 2019494.11495.35488.86493.00492.6323,000
Oct 23, 2019494.50495.76493.21493.24492.8717,000
Oct 22, 2019493.74499.00488.81494.35493.9826,800
Oct 21, 2019486.10490.97486.10488.70488.3336,800
Oct 18, 2019480.75486.45480.20484.64484.2825,300
Oct 17, 2019483.44485.38479.81483.20482.8438,800
Oct 16, 2019479.14485.13477.81480.84480.4830,000
Oct 15, 2019477.77482.31477.77479.28478.9225,000
Oct 14, 2019473.23476.50472.01473.25472.8922,700
Oct 11, 2019472.21480.70472.21475.00474.6428,300
Oct 10, 2019465.20470.50465.20468.00467.6528,100
Oct 09, 2019465.40468.00462.28465.79465.4436,100
Oct 08, 2019464.68467.74462.20462.50462.1535,700
Oct 07, 2019463.00471.10463.00467.60467.2546,800
Oct 04, 2019459.60465.40459.60465.11464.7650,000
Oct 03, 2019462.30465.01458.00461.74461.3929,000
Oct 02, 2019463.96465.90459.53463.10462.7541,500
Oct 01, 2019472.69476.94465.41467.71467.3656,600
Sep 30, 2019474.90477.17470.86471.55471.2038,000
Sep 27, 2019474.80480.00473.28473.91473.5540,300
Sep 26, 2019475.05477.70472.18473.00472.6527,600
Sep 25, 2019473.80482.00471.53478.60478.2446,200
Sep 24, 2019477.10477.20467.55471.53471.1846,900
Sep 23, 2019474.51480.48470.28475.98475.6257,500
Sep 20, 2019477.63480.33473.10474.22473.86107,000
Sep 19, 2019483.07486.14475.31476.00475.6439,800
Sep 18, 2019476.18484.30474.85482.30481.9451,200
Sep 17, 2019475.89480.08473.50477.20476.8437,300
Sep 16, 2019479.00483.97474.00479.27478.9127,100
Sep 13, 2019482.99485.00479.65480.72480.3638,700
Sep 13, 20190.4 Dividend
Sep 12, 2019472.00477.95468.68477.77477.0150,400
Sep 11, 2019467.88473.52462.51471.50470.7531,500
Sep 10, 2019458.51470.52458.19467.67466.9328,900
Sep 09, 2019447.15462.00447.10460.02459.2943,900
Sep 06, 2019459.11459.11446.04448.96448.2544,400
Sep 05, 2019444.40453.73444.40453.09452.3749,100
Sep 04, 2019437.04440.87435.39439.50438.8043,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...