FCNCA - First Citizens BancShares, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2019477.63480.33473.10474.22474.22107,000
Sep 19, 2019483.07486.14475.31476.00476.0039,800
Sep 18, 2019476.18484.30474.85482.30482.3051,200
Sep 17, 2019475.89480.08473.50477.20477.2037,300
Sep 16, 2019479.00483.97474.00479.27479.2727,100
Sep 13, 2019482.99485.00479.65480.72480.7238,700
Sep 13, 20190.4 Dividend
Sep 12, 2019472.00477.95468.68477.77477.3750,400
Sep 11, 2019467.88473.52462.51471.50471.1131,500
Sep 10, 2019458.51470.52458.19467.67467.2828,900
Sep 09, 2019447.15462.00447.10460.02459.6343,900
Sep 06, 2019459.11459.11446.04448.96448.5844,400
Sep 05, 2019444.40453.73444.40453.09452.7149,100
Sep 04, 2019437.04440.87435.39439.50439.1343,300
Sep 03, 2019439.82439.99432.74434.40434.0425,000
Aug 30, 2019446.84449.07442.69444.60444.2329,600
Aug 29, 2019439.40446.11439.40444.05443.6849,000
Aug 28, 2019425.95438.41425.95434.99434.6363,700
Aug 27, 2019440.50443.34427.11427.31426.9562,300
Aug 26, 2019436.50441.11434.63439.09438.7228,000
Aug 23, 2019447.64449.80432.31433.23432.8729,700
Aug 22, 2019447.34450.56444.98449.04448.6628,300
Aug 21, 2019450.23452.23445.35445.70445.3354,400
Aug 20, 2019443.70447.04442.77446.93446.5642,900
Aug 19, 2019449.84450.70446.61447.20446.8351,800
Aug 16, 2019432.80445.78432.80444.45444.0847,500
Aug 15, 2019432.47437.52429.79431.20430.8446,700
Aug 14, 2019437.05440.26428.86432.10431.7446,100
Aug 13, 2019440.50452.00440.50443.41443.0442,100
Aug 12, 2019441.91444.57437.68440.45440.0834,200
Aug 09, 2019443.92445.04439.05445.04444.6735,700
Aug 08, 2019437.75449.31437.75444.98444.6141,200
Aug 07, 2019432.10436.55426.28435.08434.7240,700
Aug 06, 2019435.11439.20429.73437.10436.7337,700
Aug 05, 2019438.00439.90428.28432.82432.4653,700
Aug 02, 2019450.60451.00443.00445.90445.5339,000
Aug 01, 2019465.60475.50449.86451.10450.7245,400
Jul 31, 2019467.00477.56461.85467.02466.6364,600
Jul 30, 2019454.83466.92454.83465.69465.3057,600
Jul 29, 2019466.12468.25456.46457.15456.7747,700
Jul 26, 2019461.95469.73461.95466.71466.3244,600
Jul 25, 2019462.40466.39457.00460.46460.0758,100
Jul 24, 2019456.44467.08455.50462.39462.0043,900
Jul 23, 2019453.34459.38452.67457.78457.4062,000
Jul 22, 2019459.28459.28451.04451.10450.7226,900
Jul 19, 2019455.83461.55455.62459.51459.1329,800
Jul 18, 2019453.35458.41445.00456.00455.6240,900
Jul 17, 2019457.34457.34450.55453.40453.0235,100
Jul 16, 2019453.40456.65449.10455.00454.6230,100
Jul 15, 2019455.88459.27446.99450.02449.6442,800
Jul 12, 2019463.35463.53459.49460.46460.0756,000
Jul 11, 2019452.55464.85451.32460.84460.4585,500
Jul 10, 2019454.55454.55449.13451.22450.8465,200
Jul 09, 2019455.70456.50449.24453.41453.0357,500
Jul 08, 2019456.00457.14451.25453.67453.2973,100
Jul 05, 2019452.86459.26452.86458.78458.4081,000
Jul 03, 2019448.05453.94446.30453.22452.8441,300
Jul 02, 2019453.60454.20446.20449.77449.3939,200
Jul 01, 2019454.40457.83452.17453.21452.8357,800
Jun 28, 2019439.54452.76439.54450.27449.89136,600
Jun 27, 2019430.49440.20429.36436.91436.5471,500
Jun 26, 2019428.84433.28426.80431.08430.7265,100
Jun 25, 2019429.99431.20422.99428.01427.6580,800
Jun 24, 2019433.80438.46429.73430.00429.6450,500
Jun 21, 2019438.58440.31435.14435.23434.8789,600
Jun 20, 2019443.93443.93432.53439.85439.48102,300
Jun 19, 2019432.74444.81432.74440.28439.9181,900
Jun 18, 2019429.76436.82429.76432.09431.7351,600
Jun 17, 2019434.89437.88428.40429.00428.6489,000
Jun 14, 2019429.83437.35425.75434.95434.5976,600
Jun 14, 20190.4 Dividend
Jun 13, 2019426.39438.08426.39430.12429.3675,800
Jun 12, 2019434.70436.89425.70434.64433.87155,200
Jun 11, 2019445.58449.48434.70436.31435.5472,400
Jun 10, 2019439.66447.96439.31445.23444.44109,800
Jun 07, 2019438.98441.50434.37435.85435.08100,100
Jun 06, 2019439.61441.00433.02439.30438.5280,500
Jun 05, 2019436.11444.85432.00439.35438.5771,300
Jun 04, 2019428.60435.66428.45435.40434.6392,600
Jun 03, 2019421.70429.02418.41424.88424.1371,900
May 31, 2019419.90423.13419.00420.10419.3659,300
May 30, 2019434.73434.80422.07423.33422.5864,000
May 29, 2019430.26434.18425.95433.28432.5132,300
May 28, 2019437.05438.00428.89431.91431.1562,200
May 24, 2019438.60441.33435.18437.34436.5747,900
May 23, 2019445.85445.85435.17437.10436.3346,900
May 22, 2019444.27451.49444.27448.29447.5065,400
May 21, 2019446.84449.00444.62445.61444.8290,400
May 20, 2019443.14447.75441.75446.40445.6162,800
May 17, 2019438.00448.83438.00442.97442.1944,100
May 16, 2019445.00450.81444.67447.73446.9493,600
May 15, 2019445.03445.52438.61443.74442.9662,600
May 14, 2019439.40448.91437.89446.39445.6053,200
May 13, 2019446.90447.34435.51435.74434.9741,700
May 10, 2019447.54451.68438.74451.59450.7933,400
May 09, 2019447.16452.80446.60448.50447.7159,300
May 08, 2019453.13456.40451.26452.80452.0035,100
May 07, 2019455.00458.44452.22452.83452.0326,100
May 06, 2019451.28462.64451.28459.66458.8540,900
May 03, 2019458.46461.50456.01456.99456.1835,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...