Singapore markets closed

First Citizens BancShares, Inc. (FCNCA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,832.79+0.10 (+0.01%)
At close: 04:00PM EDT
1,831.71 -1.08 (-0.06%)
After hours: 05:29PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 20241,825.841,854.081,825.841,832.791,832.7985,500
18 Jul 20241,825.001,847.661,804.841,832.691,832.6976,200
17 Jul 20241,829.281,856.301,827.491,834.481,834.4869,900
16 Jul 20241,787.001,849.951,787.001,831.101,831.10121,900
15 Jul 20241,763.001,793.591,758.391,775.671,775.6758,000
12 Jul 20241,747.371,758.451,738.791,748.901,748.9040,800
11 Jul 20241,743.001,758.591,733.381,747.391,747.3938,900
10 Jul 20241,724.811,746.381,707.751,743.191,743.1940,700
09 Jul 20241,698.991,736.711,698.991,720.091,720.0951,700
08 Jul 20241,695.001,698.001,669.151,685.921,685.9241,300
05 Jul 20241,716.101,716.101,689.101,692.551,692.5587,100
03 Jul 20241,737.371,756.871,714.771,716.101,716.1041,300
02 Jul 20241,704.791,740.651,693.781,728.201,728.2098,700
01 Jul 20241,683.531,722.671,682.931,697.561,697.5673,400
28 Jun 20241,690.141,710.811,659.321,683.611,683.61172,200
27 Jun 20241,650.301,681.211,638.991,679.461,679.4652,500
26 Jun 20241,624.631,655.421,613.801,649.071,649.0774,600
25 Jun 20241,639.011,655.631,626.611,633.851,633.8551,200
24 Jun 20241,645.221,659.831,630.541,640.931,640.9361,400
21 Jun 20241,648.021,648.091,616.301,646.121,646.12108,700
20 Jun 20241,641.001,663.071,631.601,652.461,652.4677,100
18 Jun 20241,655.861,674.171,637.261,639.711,639.7164,100
17 Jun 20241,635.381,655.561,634.001,650.811,650.8143,400
14 Jun 20241,631.001,643.961,614.661,631.831,631.8336,900
13 Jun 20241,670.691,670.691,637.391,641.491,641.4942,400
12 Jun 20241,668.001,684.511,651.971,662.301,662.3090,700
11 Jun 20241,662.001,662.001,623.981,646.491,646.4980,400
10 Jun 20241,684.001,696.101,665.711,670.841,670.8466,500
07 Jun 20241,689.001,706.001,662.581,688.801,688.80103,500
06 Jun 20241,687.991,703.031,680.391,695.631,695.6399,300
05 Jun 20241,670.101,695.381,670.101,689.191,689.1966,600
04 Jun 20241,701.371,710.621,663.231,669.721,669.7253,600
03 Jun 20241,703.001,713.361,670.831,692.991,692.9979,500
31 May 20241,721.401,726.701,687.691,698.431,698.43413,700
31 May 20241.64 Dividend
30 May 20241,748.671,758.471,720.971,725.001,723.36111,900
29 May 20241,767.001,768.801,738.981,743.771,742.1170,900
28 May 20241,788.741,790.101,770.361,778.151,776.4675,700
24 May 20241,743.511,786.801,743.511,781.251,779.5669,900
23 May 20241,766.511,768.151,737.411,748.201,746.5487,500
22 May 20241,784.531,800.821,768.791,780.141,778.4586,000
21 May 20241,763.451,786.841,756.711,777.411,775.7280,000
20 May 20241,775.261,789.751,763.241,763.451,761.7776,300
17 May 20241,770.001,781.141,755.791,767.541,765.8670,200
16 May 20241,722.001,764.661,722.001,757.291,755.6281,100
15 May 20241,734.101,749.941,718.161,721.841,720.2082,400
14 May 20241,742.851,760.001,727.411,738.091,736.4485,600
13 May 20241,741.001,752.861,735.691,742.851,741.1961,800
10 May 20241,731.601,755.401,731.601,736.901,735.2557,300
09 May 20241,727.981,759.991,727.981,732.921,731.2766,500
08 May 20241,700.001,737.321,700.001,731.921,730.2765,800
07 May 20241,724.581,745.501,706.801,712.331,710.7073,200
06 May 20241,713.231,743.851,713.231,725.831,724.1980,600
03 May 20241,729.001,745.151,700.301,710.001,708.3762,400
02 May 20241,699.891,727.701,686.231,713.501,711.8790,100
01 May 20241,694.991,718.341,670.611,675.991,674.40105,700
30 Apr 20241,702.001,716.001,675.221,686.761,685.1695,200
29 Apr 20241,766.991,771.601,697.391,707.481,705.86104,300
26 Apr 20241,794.051,797.241,740.421,754.501,752.83107,400
25 Apr 20241,638.701,810.031,634.911,800.351,798.64170,400
24 Apr 20241,627.551,650.001,625.051,639.631,638.0778,000
23 Apr 20241,625.001,652.041,618.771,622.721,621.1876,000
22 Apr 20241,582.001,626.891,562.651,622.751,621.2162,000
19 Apr 20241,551.571,570.851,536.511,567.361,565.8765,500
18 Apr 20241,556.401,567.741,535.731,551.911,550.4365,800
17 Apr 20241,542.431,563.531,541.811,550.001,548.5357,800
16 Apr 20241,537.291,539.341,518.001,532.511,531.0566,600
15 Apr 20241,580.371,592.001,533.181,537.601,536.1465,500
12 Apr 20241,600.001,602.501,560.951,569.171,567.6863,100
11 Apr 20241,595.111,607.901,567.791,601.001,599.4874,600
10 Apr 20241,582.391,608.091,565.101,607.611,606.0865,300
09 Apr 20241,634.001,634.001,594.821,605.661,604.1372,200
08 Apr 20241,583.111,649.201,583.111,632.251,630.7079,900
05 Apr 20241,592.841,606.991,577.641,594.571,593.0584,600
04 Apr 20241,603.241,626.991,574.181,578.801,577.30143,400
03 Apr 20241,606.001,607.811,577.621,581.301,579.8039,700
02 Apr 20241,595.511,608.001,586.961,601.041,599.52101,600
01 Apr 20241,635.001,635.001,603.131,606.871,605.3451,400
28 Mar 20241,618.001,651.731,598.951,635.001,633.4593,500
27 Mar 20241,608.641,618.451,594.181,616.881,615.3449,900
26 Mar 20241,617.991,617.991,596.151,599.751,598.2333,400
25 Mar 20241,601.001,619.921,599.561,603.541,602.0238,300
22 Mar 20241,618.981,625.001,584.001,600.231,598.7157,100
21 Mar 20241,605.001,624.991,569.581,613.631,612.1093,900
20 Mar 20241,538.201,589.981,538.201,580.871,579.3765,400
19 Mar 20241,541.001,565.001,539.591,548.001,546.53148,500
18 Mar 20241,548.211,565.971,546.131,549.441,547.9758,900
15 Mar 20241,531.291,557.291,524.491,542.901,541.4398,100
14 Mar 20241,543.051,557.821,515.021,531.001,529.5481,200
13 Mar 20241,545.161,573.071,526.551,549.471,548.0088,100
12 Mar 20241,513.981,553.161,505.731,548.861,547.3979,500
11 Mar 20241,547.631,548.881,505.751,505.751,504.32104,500
08 Mar 20241,568.991,585.041,547.581,553.601,552.1261,100
07 Mar 20241,573.211,581.201,552.001,566.811,565.3270,600
06 Mar 20241,603.001,604.821,559.581,572.061,570.5791,300
05 Mar 20241,561.501,623.981,557.041,601.151,599.63102,400
04 Mar 20241,561.711,609.751,551.861,561.801,560.32142,500
01 Mar 20241,568.311,573.741,543.951,567.651,566.1671,100
29 Feb 20241,573.561,579.171,540.301,573.811,572.31132,200
28 Feb 20241,581.391,585.001,555.201,566.291,564.8059,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...