Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Citizens BancShares, Inc. (FCNCA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
812.53+7.26 (+0.90%)
At close: 01:00PM EST
812.53 0.00 (0.00%)
After hours: 01:35PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022798.67815.78793.31812.53812.5327,800
Nov 23, 2022801.64808.98799.33805.27805.2735,900
Nov 22, 2022807.74819.04801.38807.74807.7449,100
Nov 21, 2022790.03801.85789.11800.93800.9360,100
Nov 18, 2022809.45816.46781.60789.14789.1443,300
Nov 17, 2022787.00798.79780.03791.24791.2480,100
Nov 16, 2022813.97816.12787.68790.30790.3088,600
Nov 15, 2022830.54845.53819.00820.45820.4554,800
Nov 14, 2022830.22843.97815.85815.85815.8565,200
Nov 11, 2022855.52859.52824.57832.23832.23103,200
Nov 10, 2022844.80856.50843.44847.48847.4891,400
Nov 09, 2022836.16847.30820.50821.90821.9087,900
Nov 08, 2022829.58846.00823.35843.67843.6773,100
Nov 07, 2022827.10829.50815.72828.41828.4158,900
Nov 04, 2022819.49828.63807.56820.23820.2350,100
Nov 03, 2022793.82814.08787.30810.64810.6494,900
Nov 02, 2022812.82823.12797.78801.00801.0074,700
Nov 01, 2022827.80827.80807.34812.80812.80103,400
Oct 31, 2022805.99826.68803.07822.12822.12151,500
Oct 28, 2022800.24814.83790.97807.67807.67140,200
Oct 27, 2022874.48883.33783.55790.30790.30312,000
Oct 26, 2022847.28868.09847.28854.71854.71191,400
Oct 25, 2022841.90854.82841.90847.92847.92269,000
Oct 24, 2022852.69857.86846.34847.46847.46141,700
Oct 21, 2022842.80854.13833.50846.51846.51254,300
Oct 20, 2022866.24870.65841.68846.28846.28141,800
Oct 19, 2022864.10877.00856.96867.09867.09103,200
Oct 18, 2022875.00885.38862.32873.76873.76116,600
Oct 17, 2022860.99868.76858.06867.75867.7587,900
Oct 14, 2022860.00868.46847.22850.12850.1285,600
Oct 13, 2022814.85857.91803.68853.45853.45139,700
Oct 12, 2022829.06837.31816.35824.80824.80130,500
Oct 11, 2022829.16848.69820.31828.19828.19140,300
Oct 10, 2022830.51841.43826.50831.63831.63124,900
Oct 07, 2022838.00838.00822.19825.66825.66128,700
Oct 06, 2022842.46850.03834.71843.46843.46143,000
Oct 05, 2022845.39854.63844.10852.99852.99140,200
Oct 04, 2022835.44858.91835.44855.54855.54126,500
Oct 03, 2022806.88830.03793.11825.44825.44132,100
Sep 30, 2022791.59813.37786.66797.43797.43126,400
Sep 29, 2022803.95803.95778.32790.76790.76159,900
Sep 28, 2022791.19818.11789.39811.46811.46295,400
Sep 27, 2022800.56811.01777.50790.60790.60164,300
Sep 26, 2022802.20822.40790.89791.52791.52168,900
Sep 23, 2022807.76810.62790.24809.08809.08151,500
Sep 22, 2022842.97842.97813.60817.34817.34133,400
Sep 21, 2022851.00856.85838.08839.33839.33166,600
Sep 20, 2022849.97859.18844.82850.00850.00162,400
Sep 19, 2022823.73854.64823.73852.10852.10110,700
Sep 16, 2022831.86837.37817.01826.59826.59314,800
Sep 15, 2022855.40868.50850.13850.13850.1394,700
Sep 14, 2022849.89858.19838.72858.11858.1179,800
Sep 13, 2022850.00855.40841.97846.13846.1399,300
Sep 12, 2022848.96869.65848.36863.75863.7588,200
Sep 09, 2022848.20855.29845.71846.25846.2568,100
Sep 08, 2022810.08845.55810.08845.55845.5594,600
Sep 07, 2022784.84822.37784.84816.87816.87117,700
Sep 06, 2022807.74807.74785.34797.36797.36115,300
Sep 02, 2022808.37821.91795.63799.31799.3197,900
Sep 01, 2022809.85810.55794.82803.75803.75116,700
Aug 31, 2022816.02826.44810.75811.96811.96147,000
Aug 30, 2022815.81818.99803.37814.70814.70124,600
Aug 30, 20220.47 Dividend
Aug 29, 2022808.75819.75804.67812.22811.75114,300
Aug 26, 2022837.63841.67813.77813.77813.3088,000
Aug 25, 2022830.20839.61825.03836.73836.25162,700
Aug 24, 2022819.66832.80815.93829.21828.7385,800
Aug 23, 2022830.79833.64821.19821.67821.19111,100
Aug 22, 2022829.46835.82822.87828.49828.01121,000
Aug 19, 2022845.24845.24832.82839.78839.29121,500
Aug 18, 2022853.03855.81845.22851.15850.6686,700
Aug 17, 2022846.87858.70840.02852.46851.97109,700
Aug 16, 2022847.77864.61847.77857.19856.69141,500
Aug 15, 2022840.26856.06838.32851.26850.77137,500
Aug 12, 2022833.05844.40831.13843.82843.33105,800
Aug 11, 2022825.30831.07821.10827.50827.02115,000
Aug 10, 2022805.92823.85805.92818.88818.41121,200
Aug 09, 2022792.36804.94784.56803.79803.32120,000
Aug 08, 2022800.00803.92791.61791.89791.4381,800
Aug 05, 2022791.19808.06790.00798.94798.48130,800
Aug 04, 2022783.30790.97773.35789.91789.4589,500
Aug 03, 2022762.79791.87762.79783.46783.01128,500
Aug 02, 2022754.92773.64753.24768.41767.97129,900
Aug 01, 2022756.28770.93751.50764.07763.63117,600
Jul 29, 2022743.10757.95740.19756.68756.24119,600
Jul 28, 2022722.00743.35714.21740.85740.42157,000
Jul 27, 2022706.00723.36705.15720.20719.7890,200
Jul 26, 2022714.78718.57699.04700.72700.31101,300
Jul 25, 2022711.98719.87705.00717.30716.8867,100
Jul 22, 2022711.20712.75697.61703.54703.1357,100
Jul 21, 2022687.21713.04685.38709.86709.4597,200
Jul 20, 2022688.30695.20681.70695.20694.8067,700
Jul 19, 2022693.04698.71692.14693.51693.1199,900
Jul 18, 2022687.74691.83676.06681.28680.8970,100
Jul 15, 2022667.00684.92667.00681.98681.5960,600
Jul 14, 2022663.44665.56652.28657.54657.1668,300
Jul 13, 2022673.98675.44666.70672.13671.7435,000
Jul 12, 2022673.26697.88673.26680.00679.6166,800
Jul 11, 2022673.66679.41671.97675.59675.2040,200
Jul 08, 2022687.46692.33675.55681.95681.5635,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement