FCNCA - First Citizens BancShares, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019453.35458.41445.00456.41456.4131,358
Jul 17, 2019457.34457.34450.55453.40453.4035,100
Jul 16, 2019453.40456.65449.10455.00455.0030,100
Jul 15, 2019455.88459.27446.99450.02450.0242,800
Jul 12, 2019463.35463.53459.49460.46460.4656,000
Jul 11, 2019452.55464.85451.32460.84460.8485,500
Jul 10, 2019454.55454.55449.13451.22451.2265,200
Jul 09, 2019455.70456.50449.24453.41453.4157,500
Jul 08, 2019456.00457.14451.25453.67453.6773,100
Jul 05, 2019452.86459.26452.86458.78458.7881,000
Jul 03, 2019448.05453.94446.30453.22453.2241,300
Jul 02, 2019453.60454.20446.20449.77449.7739,200
Jul 01, 2019454.40457.83452.17453.21453.2157,800
Jun 28, 2019439.54452.76439.54450.27450.27136,600
Jun 27, 2019430.49440.20429.36436.91436.9171,500
Jun 26, 2019428.84433.28426.80431.08431.0865,100
Jun 25, 2019429.99431.20422.99428.01428.0180,800
Jun 24, 2019433.80438.46429.73430.00430.0050,500
Jun 21, 2019438.58440.31435.14435.23435.2389,600
Jun 20, 2019443.93443.93432.53439.85439.85102,300
Jun 19, 2019432.74444.81432.74440.28440.2881,900
Jun 18, 2019429.76436.82429.76432.09432.0951,600
Jun 17, 2019434.89437.88428.40429.00429.0089,000
Jun 14, 2019429.83437.35425.75434.95434.9576,600
Jun 14, 20190.4 Dividend
Jun 13, 2019426.39438.08426.39430.12429.7275,800
Jun 12, 2019434.70436.89425.70434.64434.24155,200
Jun 11, 2019445.58449.48434.70436.31435.9072,400
Jun 10, 2019439.66447.96439.31445.23444.82109,800
Jun 07, 2019438.98441.50434.37435.85435.44100,100
Jun 06, 2019439.61441.00433.02439.30438.8980,500
Jun 05, 2019436.11444.85432.00439.35438.9471,300
Jun 04, 2019428.60435.66428.45435.40435.0092,600
Jun 03, 2019421.70429.02418.41424.88424.4871,900
May 31, 2019419.90423.13419.00420.10419.7159,300
May 30, 2019434.73434.80422.07423.33422.9464,000
May 29, 2019430.26434.18425.95433.28432.8832,300
May 28, 2019437.05438.00428.89431.91431.5162,200
May 24, 2019438.60441.33435.18437.34436.9347,900
May 23, 2019445.85445.85435.17437.10436.6946,900
May 22, 2019444.27451.49444.27448.29447.8765,400
May 21, 2019446.84449.00444.62445.61445.2090,400
May 20, 2019443.14447.75441.75446.40445.9862,800
May 17, 2019438.00448.83438.00442.97442.5644,100
May 16, 2019445.00450.81444.67447.73447.3193,600
May 15, 2019445.03445.52438.61443.74443.3362,600
May 14, 2019439.40448.91437.89446.39445.9753,200
May 13, 2019446.90447.34435.51435.74435.3341,700
May 10, 2019447.54451.68438.74451.59451.1733,400
May 09, 2019447.16452.80446.60448.50448.0859,300
May 08, 2019453.13456.40451.26452.80452.3835,100
May 07, 2019455.00458.44452.22452.83452.4126,100
May 06, 2019451.28462.64451.28459.66459.2340,900
May 03, 2019458.46461.50456.01456.99456.5735,300
May 02, 2019446.00456.17446.00453.19452.7731,300
May 01, 2019449.95454.00443.97446.56446.1444,700
Apr 30, 2019448.50451.50447.27448.25447.8343,300
Apr 29, 2019446.00453.76446.00449.21448.7929,100
Apr 26, 2019443.76447.99441.84446.05445.6423,900
Apr 25, 2019439.80444.41438.47442.02441.6147,800
Apr 24, 2019441.00447.31440.25440.35439.9441,100
Apr 23, 2019431.20443.23431.13442.75442.3431,500
Apr 22, 2019436.88436.88430.28433.18432.7827,100
Apr 18, 2019440.50442.37433.86435.18434.7825,600
Apr 17, 2019443.07444.00438.50440.58440.1728,900
Apr 16, 2019432.87442.00432.04442.00441.5936,800
Apr 15, 2019436.52437.85425.16430.49430.0930,300
Apr 12, 2019432.37438.75432.37438.01437.6025,100
Apr 11, 2019427.73433.35425.98430.10429.7030,600
Apr 10, 2019422.60428.10421.84427.18426.7835,800
Apr 09, 2019423.94425.20420.27422.15421.7635,800
Apr 08, 2019419.83427.84419.83425.00424.6029,400
Apr 05, 2019423.29425.95422.54423.70423.3120,200
Apr 04, 2019418.50424.46418.50422.75422.3615,900
Apr 03, 2019422.25425.24418.48419.03418.6435,600
Apr 02, 2019422.75423.54418.14420.00419.6125,900
Apr 01, 2019412.00424.18410.00422.21421.8229,500
Mar 29, 2019412.50413.40405.52407.20406.8239,600
Mar 28, 2019404.80409.50400.75408.55408.1732,500
Mar 27, 2019398.94403.76389.99401.46401.0941,800
Mar 26, 2019387.97398.91386.49398.78398.4140,500
Mar 25, 2019385.43389.98381.50386.10385.7470,800
Mar 22, 2019400.77400.77386.16387.60387.2439,000
Mar 21, 2019405.89408.00400.90402.97402.6037,500
Mar 20, 2019419.31424.83406.10407.71407.3354,400
Mar 19, 2019431.36436.89419.94420.05419.6634,700
Mar 18, 2019424.29431.60424.29430.94430.5451,600
Mar 15, 2019426.99429.70422.07424.24423.85113,700
Mar 15, 20190.4 Dividend
Mar 14, 2019427.22427.90424.41427.22426.4230,700
Mar 13, 2019425.97428.24425.97426.79425.9932,500
Mar 12, 2019429.75429.87424.48424.48423.6936,700
Mar 11, 2019423.82431.43421.02428.62427.8232,900
Mar 08, 2019418.99424.38418.99423.24422.4546,800
Mar 07, 2019425.01427.46421.00422.33421.5426,800
Mar 06, 2019435.94435.94425.37426.50425.7029,700
Mar 05, 2019437.01437.49433.61436.16435.3528,900
Mar 04, 2019438.75443.44437.50439.80438.9839,500
Mar 01, 2019437.58440.25436.00438.10437.2828,000
Feb 28, 2019437.93438.75436.37436.58435.7726,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...