Advertisement
U.S. markets open in 3 hours 14 minutes

First Citizens BancShares, Inc. (FCNCA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
1,566.29-22.20 (-1.40%)
At close: 04:00PM EST
1,566.00 -0.29 (-0.02%)
Pre-Market: 04:09AM EST
  • Dividend

    FCNCA announced a cash dividend of 1.64 with an ex-date of Feb. 28, 2024

Advertisement
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 06, 20231,444.711,444.711,408.351,428.261,425.1453,600
Nov 03, 20231,400.001,440.571,397.991,434.981,431.8556,800
Nov 02, 20231,360.001,408.371,359.291,390.001,386.9762,800
Nov 01, 20231,383.031,396.771,339.101,356.121,353.1665,600
Oct 31, 20231,386.151,388.551,345.661,380.741,377.7378,000
Oct 30, 20231,373.411,404.011,352.611,388.791,385.7650,800
Oct 27, 20231,401.901,403.041,345.751,348.521,345.5895,700
Oct 26, 20231,340.201,450.561,340.201,414.471,411.38135,100
Oct 25, 20231,305.901,306.191,290.601,301.671,298.8391,000
Oct 24, 20231,306.111,318.781,296.661,307.751,304.9075,900
Oct 23, 20231,300.131,326.831,300.001,302.481,299.6442,800
Oct 20, 20231,369.991,369.991,304.341,308.661,305.8187,600
Oct 19, 20231,367.141,371.671,346.701,355.771,352.8157,200
Oct 18, 20231,360.041,369.141,342.111,356.431,353.4751,000
Oct 17, 20231,384.431,413.921,376.001,379.361,376.3565,200
Oct 16, 20231,364.331,395.991,350.351,387.741,384.7153,500
Oct 13, 20231,361.611,365.061,336.391,351.281,348.3341,900
Oct 12, 20231,395.111,399.491,346.391,347.981,345.0465,600
Oct 11, 20231,381.551,408.541,375.201,390.131,387.1035,600
Oct 10, 20231,369.811,403.951,356.441,385.001,381.9859,500
Oct 09, 20231,347.971,373.791,344.931,356.101,353.1437,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...