Canada markets closed

First Citizens BancShares, Inc. (FCNCA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
1,710.00-3.50 (-0.20%)
At close: 04:00PM EDT
1,687.70 -22.30 (-1.30%)
After hours: 05:52PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241,735.431,735.431,702.221,710.001,710.0060,676
May 02, 20241,699.891,727.701,686.231,713.501,713.5090,100
May 01, 20241,694.991,718.341,670.611,675.991,675.99105,700
Apr 30, 20241,702.001,716.001,675.221,686.761,686.7695,200
Apr 29, 20241,766.991,771.601,697.391,707.481,707.48104,300
Apr 26, 20241,794.051,797.241,740.421,754.501,754.50107,400
Apr 25, 20241,638.701,810.031,634.911,800.351,800.35170,400
Apr 24, 20241,627.551,650.001,625.051,639.631,639.6378,000
Apr 23, 20241,625.001,652.041,618.771,622.721,622.7276,000
Apr 22, 20241,582.001,626.891,562.651,622.751,622.7562,000
Apr 19, 20241,551.571,570.851,536.511,567.361,567.3665,500
Apr 18, 20241,556.401,567.741,535.731,551.911,551.9165,800
Apr 17, 20241,542.431,563.531,541.811,550.001,550.0057,800
Apr 16, 20241,537.291,539.341,518.001,532.511,532.5166,600
Apr 15, 20241,580.371,592.001,533.181,537.601,537.6065,500
Apr 12, 20241,600.001,602.501,560.951,569.171,569.1763,100
Apr 11, 20241,595.111,607.901,567.791,601.001,601.0074,600
Apr 10, 20241,582.391,608.091,565.101,607.611,607.6165,300
Apr 09, 20241,634.001,634.001,594.821,605.661,605.6672,200
Apr 08, 20241,583.111,649.201,583.111,632.251,632.2579,900
Apr 05, 20241,592.841,606.991,577.641,594.571,594.5784,600
Apr 04, 20241,603.241,626.991,574.181,578.801,578.80143,400
Apr 03, 20241,606.001,607.811,577.621,581.301,581.3039,700
Apr 02, 20241,595.511,608.001,586.961,601.041,601.04101,600
Apr 01, 20241,635.001,635.001,603.131,606.871,606.8751,400
Mar 28, 20241,618.001,651.731,598.951,635.001,635.0093,500
Mar 27, 20241,608.641,618.451,594.181,616.881,616.8849,900
Mar 26, 20241,617.991,617.991,596.151,599.751,599.7533,400
Mar 25, 20241,601.001,619.921,599.561,603.541,603.5438,300
Mar 22, 20241,618.981,625.001,584.001,600.231,600.2357,100
Mar 21, 20241,605.001,624.991,569.581,613.631,613.6393,900
Mar 20, 20241,538.201,589.981,538.201,580.871,580.8765,400
Mar 19, 20241,541.001,565.001,539.591,548.001,548.00148,500
Mar 18, 20241,548.211,565.971,546.131,549.441,549.4458,900
Mar 15, 20241,531.291,557.291,524.491,542.901,542.9098,100
Mar 14, 20241,543.051,557.821,515.021,531.001,531.0081,200
Mar 13, 20241,545.161,573.071,526.551,549.471,549.4788,100
Mar 12, 20241,513.981,553.161,505.731,548.861,548.8679,500
Mar 11, 20241,547.631,548.881,505.751,505.751,505.75104,500
Mar 08, 20241,568.991,585.041,547.581,553.601,553.6061,100
Mar 07, 20241,573.211,581.201,552.001,566.811,566.8170,600
Mar 06, 20241,603.001,604.821,559.581,572.061,572.0691,300
Mar 05, 20241,561.501,623.981,557.041,601.151,601.15102,400
Mar 04, 20241,561.711,609.751,551.861,561.801,561.80142,500
Mar 01, 20241,568.311,573.741,543.951,567.651,567.6571,100
Feb 29, 20241,573.561,579.171,540.301,573.811,573.81132,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...