UK markets closed

First Citizens BancShares, Inc. (FCNCA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,779.33+139.70 (+8.52%)
As of 01:41PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20241,638.701,779.331,634.911,779.331,779.3390,642
24 Apr 20241,627.551,650.001,625.051,639.631,639.6378,000
23 Apr 20241,625.001,652.041,618.771,622.721,622.7276,000
22 Apr 20241,582.001,626.891,562.651,622.751,622.7562,000
19 Apr 20241,551.571,570.851,536.511,567.361,567.3665,500
18 Apr 20241,556.401,567.741,535.731,551.911,551.9165,800
17 Apr 20241,542.431,563.531,541.811,550.001,550.0057,800
16 Apr 20241,537.291,539.341,518.001,532.511,532.5166,600
15 Apr 20241,580.371,592.001,533.181,537.601,537.6065,500
12 Apr 20241,600.001,602.501,560.951,569.171,569.1763,100
11 Apr 20241,595.111,607.901,567.791,601.001,601.0074,600
10 Apr 20241,582.391,608.091,565.101,607.611,607.6165,300
09 Apr 20241,634.001,634.001,594.821,605.661,605.6672,200
08 Apr 20241,583.111,649.201,583.111,632.251,632.2579,900
05 Apr 20241,592.841,606.991,577.641,594.571,594.5784,600
04 Apr 20241,603.241,626.991,574.181,578.801,578.80143,400
03 Apr 20241,606.001,607.811,577.621,581.301,581.3039,700
02 Apr 20241,595.511,608.001,586.961,601.041,601.04101,600
01 Apr 20241,635.001,635.001,603.131,606.871,606.8751,400
28 Mar 20241,618.001,651.731,598.951,635.001,635.0093,500
27 Mar 20241,608.641,618.451,594.181,616.881,616.8849,900
26 Mar 20241,617.991,617.991,596.151,599.751,599.7533,400
25 Mar 20241,601.001,619.921,599.561,603.541,603.5438,300
22 Mar 20241,618.981,625.001,584.001,600.231,600.2357,100
21 Mar 20241,605.001,624.991,569.581,613.631,613.6393,900
20 Mar 20241,538.201,589.981,538.201,580.871,580.8765,400
19 Mar 20241,541.001,565.001,539.591,548.001,548.00148,500
18 Mar 20241,548.211,565.971,546.131,549.441,549.4458,900
15 Mar 20241,531.291,557.291,524.491,542.901,542.9098,100
14 Mar 20241,543.051,557.821,515.021,531.001,531.0081,200
13 Mar 20241,545.161,573.071,526.551,549.471,549.4788,100
12 Mar 20241,513.981,553.161,505.731,548.861,548.8679,500
11 Mar 20241,547.631,548.881,505.751,505.751,505.75104,500
08 Mar 20241,568.991,585.041,547.581,553.601,553.6061,100
07 Mar 20241,573.211,581.201,552.001,566.811,566.8170,600
06 Mar 20241,603.001,604.821,559.581,572.061,572.0691,300
05 Mar 20241,561.501,623.981,557.041,601.151,601.15102,400
04 Mar 20241,561.711,609.751,551.861,561.801,561.80142,500
01 Mar 20241,568.311,573.741,543.951,567.651,567.6571,100
29 Feb 20241,573.561,579.171,540.301,573.811,573.81132,200
28 Feb 20241,581.391,585.001,555.201,566.291,566.2959,600
28 Feb 20241.64 Dividend
27 Feb 20241,555.081,598.251,555.081,590.131,588.4980,600
26 Feb 20241,538.791,582.691,525.821,569.001,567.3895,300
23 Feb 20241,535.971,540.701,522.151,534.601,533.0249,500
22 Feb 20241,523.191,536.501,500.941,521.151,519.5862,500
21 Feb 20241,513.001,530.001,490.301,523.191,521.6284,300
20 Feb 20241,484.921,525.921,475.861,510.061,508.5097,600
16 Feb 20241,533.001,536.121,513.241,514.991,513.4357,100
15 Feb 20241,494.871,533.941,494.871,533.911,532.3352,500
14 Feb 20241,492.721,509.401,467.511,492.941,491.4053,400
13 Feb 20241,480.071,505.651,460.761,479.901,478.3780,800
12 Feb 20241,499.001,509.991,490.021,492.011,490.4748,500
09 Feb 20241,477.801,500.001,470.001,494.811,493.2742,700
08 Feb 20241,474.011,485.201,466.461,478.121,476.6039,300
07 Feb 20241,484.121,489.821,438.081,484.031,482.5080,900
06 Feb 20241,539.801,546.001,469.361,483.051,481.52110,000
05 Feb 20241,515.671,539.581,508.501,534.431,532.8595,000
02 Feb 20241,489.511,552.001,480.001,519.651,518.08124,600
01 Feb 20241,510.001,516.231,457.741,485.771,484.24164,000
31 Jan 20241,506.731,530.691,498.171,510.001,508.44167,700
30 Jan 20241,484.831,551.531,482.791,536.971,535.38128,200
29 Jan 20241,505.001,517.561,474.171,484.831,483.30103,800
26 Jan 20241,383.001,539.511,383.001,490.181,488.64141,800
25 Jan 20241,430.991,438.541,384.421,412.411,410.95126,900
24 Jan 20241,452.011,460.971,418.371,423.621,422.1597,200
23 Jan 20241,439.671,480.581,439.451,448.861,447.3796,100
22 Jan 20241,413.001,439.321,413.001,435.801,434.3266,300
19 Jan 20241,394.701,413.981,378.911,409.681,408.2367,300
18 Jan 20241,377.441,388.551,371.771,385.411,383.9851,600
17 Jan 20241,371.361,387.321,363.971,373.911,372.4953,100
16 Jan 20241,389.431,402.561,377.341,379.691,378.2762,600
12 Jan 20241,397.071,416.801,383.681,393.381,391.9464,100
11 Jan 20241,394.111,402.861,373.101,398.571,397.1364,400
10 Jan 20241,392.161,414.641,384.081,401.251,399.8064,400
09 Jan 20241,407.681,413.291,378.181,390.521,389.0981,700
08 Jan 20241,389.001,421.111,384.301,419.961,418.5071,900
05 Jan 20241,388.351,411.281,381.431,384.231,382.8085,700
04 Jan 20241,400.001,422.691,385.011,388.351,386.9290,800
03 Jan 20241,426.691,432.821,400.131,401.311,399.8656,200
02 Jan 20241,418.971,438.851,410.711,438.851,437.3767,600
29 Dec 20231,428.201,440.071,418.971,418.971,417.5154,300
28 Dec 20231,426.001,437.701,423.121,437.681,436.2050,300
27 Dec 20231,447.001,463.841,426.021,431.451,429.9768,900
26 Dec 20231,431.241,460.001,430.021,444.281,442.7944,500
22 Dec 20231,420.161,451.111,420.161,431.241,429.7651,200
21 Dec 20231,413.641,428.751,408.951,419.551,418.0965,900
20 Dec 20231,428.001,444.691,405.701,408.971,407.5288,200
19 Dec 20231,426.881,455.081,426.881,441.341,439.8587,800
18 Dec 20231,431.001,440.171,420.151,430.291,428.81113,300
15 Dec 20231,437.721,455.001,413.041,430.731,429.25143,300
14 Dec 20231,491.001,528.121,432.601,437.481,436.00152,700
13 Dec 20231,437.841,478.441,419.031,476.091,474.57115,000
12 Dec 20231,428.181,448.381,409.001,440.001,438.51129,800
11 Dec 20231,443.901,461.751,419.501,423.531,422.0662,700
08 Dec 20231,422.061,459.001,422.061,446.471,444.9848,100
07 Dec 20231,410.571,441.701,393.701,429.381,427.9166,700
06 Dec 20231,445.001,475.821,412.241,414.801,413.3493,400
05 Dec 20231,477.161,478.291,447.981,451.701,450.2049,900
04 Dec 20231,480.531,490.901,469.511,477.161,475.6467,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...