First Citizens BancShares Inc (FCNCA) Historical Stock Data
1,749.24 ↑17.32 (1.00%)
As of May 9, 2024, 11:49am EST.
Historical Data
In the past 30 trading days, FCNCA is up 0.13% a day on average. There have been 15 days where First Citizens BancShares Inc closed green and 15 days where FCNCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1,700.00 | 1,731.92 | ↑$31.92 (1.88%) | 1,700.00 | 1,737.32 | 65.79K |
| 2024-05-07 | 1,724.58 | 1,712.33 | ↓$12.25 (-0.71%) | 1,706.80 | 1,745.50 | 73.21K |
| 2024-05-06 | 1,713.23 | 1,725.83 | ↑$12.60 (0.74%) | 1,713.23 | 1,743.85 | 80.59K |
| 2024-05-03 | 1,729.00 | 1,710.00 | ↓$19.00 (-1.10%) | 1,700.30 | 1,745.15 | 62.39K |
| 2024-05-02 | 1,699.89 | 1,713.50 | ↑$13.61 (0.80%) | 1,686.23 | 1,727.70 | 90.15K |
| 2024-05-01 | 1,694.99 | 1,675.99 | ↓$19.00 (-1.12%) | 1,670.61 | 1,718.34 | 105.65K |
| 2024-04-30 | 1,702.00 | 1,686.76 | ↓$15.24 (-0.90%) | 1,675.22 | 1,716.00 | 95.24K |
| 2024-04-29 | 1,766.99 | 1,707.48 | ↓$59.51 (-3.37%) | 1,697.39 | 1,771.60 | 104.32K |
| 2024-04-26 | 1,794.05 | 1,754.50 | ↓$39.55 (-2.20%) | 1,740.42 | 1,797.24 | 107.44K |
| 2024-04-25 | 1,638.70 | 1,800.35 | ↑$161.65 (9.86%) | 1,634.91 | 1,810.03 | 170.43K |
| 2024-04-24 | 1,627.55 | 1,639.63 | ↑$12.08 (0.74%) | 1,625.05 | 1,650.00 | 77.98K |
| 2024-04-23 | 1,625.00 | 1,622.72 | ↓$2.28 (-0.14%) | 1,618.77 | 1,652.04 | 76.01K |
| 2024-04-22 | 1,582.00 | 1,622.75 | ↑$40.75 (2.58%) | 1,562.65 | 1,626.89 | 62.04K |
| 2024-04-19 | 1,551.57 | 1,567.36 | ↑$15.79 (1.02%) | 1,536.51 | 1,570.85 | 65.46K |
| 2024-04-18 | 1,556.40 | 1,551.91 | ↓$4.49 (-0.29%) | 1,535.73 | 1,567.74 | 65.76K |
| 2024-04-17 | 1,542.43 | 1,550.00 | ↑$7.57 (0.49%) | 1,541.81 | 1,563.53 | 57.84K |
| 2024-04-16 | 1,537.29 | 1,532.51 | ↓$4.78 (-0.31%) | 1,517.99 | 1,539.34 | 66.55K |
| 2024-04-15 | 1,580.37 | 1,537.60 | ↓$42.77 (-2.71%) | 1,533.18 | 1,592.00 | 65.47K |
| 2024-04-12 | 1,600.00 | 1,569.17 | ↓$30.83 (-1.93%) | 1,560.95 | 1,602.50 | 63.05K |
| 2024-04-11 | 1,595.11 | 1,601.00 | ↑$5.89 (0.37%) | 1,567.79 | 1,607.90 | 74.67K |
| 2024-04-10 | 1,582.39 | 1,607.61 | ↑$25.22 (1.59%) | 1,565.10 | 1,608.09 | 65.25K |
| 2024-04-09 | 1,634.00 | 1,605.66 | ↓$28.34 (-1.73%) | 1,594.82 | 1,634.00 | 72.25K |
| 2024-04-08 | 1,583.11 | 1,632.25 | ↑$49.14 (3.10%) | 1,583.11 | 1,649.19 | 79.89K |
| 2024-04-05 | 1,592.84 | 1,594.57 | ↑$1.73 (0.11%) | 1,577.64 | 1,606.99 | 84.60K |
| 2024-04-04 | 1,603.24 | 1,578.80 | ↓$24.44 (-1.52%) | 1,574.18 | 1,626.99 | 143.44K |
| 2024-04-03 | 1,606.00 | 1,581.30 | ↓$24.70 (-1.54%) | 1,577.62 | 1,607.81 | 39.74K |
| 2024-04-02 | 1,595.51 | 1,601.04 | ↑$5.53 (0.35%) | 1,586.96 | 1,608.00 | 101.61K |
| 2024-04-01 | 1,635.00 | 1,606.87 | ↓$28.13 (-1.72%) | 1,603.13 | 1,635.00 | 51.39K |
| 2024-03-28 | 1,618.00 | 1,635.00 | ↑$17.00 (1.05%) | 1,598.95 | 1,651.73 | 93.54K |
| 2024-03-27 | 1,608.64 | 1,616.88 | ↑$8.24 (0.51%) | 1,594.18 | 1,618.45 | 49.94K |
Create an account or log in to view more rows.
$FCNCA I'm friggin bored. Just give us our money already
$FCNCA we back
$FCNCA the trend is your friend
until the end.
$FCNCA we like the stock
$FCNCA Any red I see I shall buy
$FCNCA Burn burn burn
$FCNCA let’s go!! Squeeze time
$FCNCA HOLDING STRONG FOR ALL OF YOU
$FCNCA Hold on to your Butts.
$FCNCA yeah we're going green today