First Citizens BancShares, Inc. (FCNCB)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1,511.00 | 1,537.62 | 1,511.00 | 1,537.61 | 1,537.61 | 32 |
| 02 May 2024 | 1,465.00 | 1,515.00 | 1,455.00 | 1,495.00 | 1,495.00 | 100 |
| 01 May 2024 | 1,490.00 | 1,494.11 | 1,490.00 | 1,494.11 | 1,494.11 | 100 |
| 30 Apr 2024 | 1,530.00 | 1,532.92 | 1,515.00 | 1,515.00 | 1,515.00 | 100 |
| 29 Apr 2024 | 1,600.00 | 1,600.00 | 1,525.00 | 1,534.00 | 1,534.00 | 400 |
| 26 Apr 2024 | 1,569.99 | 1,569.99 | 1,540.00 | 1,569.99 | 1,569.99 | 100 |
| 25 Apr 2024 | 1,433.96 | 1,575.00 | 1,433.96 | 1,575.00 | 1,575.00 | 200 |
| 24 Apr 2024 | 1,433.96 | 1,433.96 | 1,400.00 | 1,410.00 | 1,410.00 | 400 |
| 23 Apr 2024 | 1,420.00 | 1,434.00 | 1,420.00 | 1,425.13 | 1,425.13 | 100 |
| 22 Apr 2024 | 1,356.25 | 1,420.00 | 1,346.00 | 1,410.00 | 1,410.00 | 300 |
| 19 Apr 2024 | 1,347.71 | 1,360.00 | 1,318.04 | 1,355.00 | 1,355.00 | 100 |
| 18 Apr 2024 | 1,341.01 | 1,350.00 | 1,341.01 | 1,350.00 | 1,350.00 | 100 |
| 17 Apr 2024 | 1,345.67 | 1,366.00 | 1,345.67 | 1,366.00 | 1,366.00 | 100 |
| 16 Apr 2024 | 1,350.02 | 1,350.02 | 1,323.75 | 1,345.00 | 1,345.00 | 200 |
| 15 Apr 2024 | 1,400.00 | 1,400.00 | 1,355.02 | 1,355.02 | 1,355.02 | 300 |
| 12 Apr 2024 | 1,396.25 | 1,396.25 | 1,375.00 | 1,375.00 | 1,375.00 | 100 |
| 11 Apr 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | - |
| 10 Apr 2024 | 1,415.00 | 1,439.00 | 1,400.00 | 1,400.00 | 1,400.00 | 100 |
| 09 Apr 2024 | 1,500.00 | 1,500.00 | 1,430.00 | 1,430.00 | 1,430.00 | 100 |
| 08 Apr 2024 | 1,388.01 | 1,440.10 | 1,388.01 | 1,430.00 | 1,430.00 | 200 |
| 05 Apr 2024 | 1,450.00 | 1,450.00 | 1,380.01 | 1,390.00 | 1,390.00 | 1,100 |
| 04 Apr 2024 | 1,460.00 | 1,460.00 | 1,436.00 | 1,436.00 | 1,436.00 | 100 |
| 03 Apr 2024 | 1,436.00 | 1,458.76 | 1,436.00 | 1,450.00 | 1,450.00 | 100 |
| 02 Apr 2024 | 1,436.50 | 1,436.50 | 1,435.00 | 1,435.00 | 1,435.00 | 100 |
| 01 Apr 2024 | 1,520.01 | 1,520.01 | 1,436.50 | 1,436.50 | 1,436.50 | 200 |
| 28 Mar 2024 | 1,460.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,500.00 | 100 |
| 27 Mar 2024 | 1,435.00 | 1,450.00 | 1,435.00 | 1,436.01 | 1,436.01 | 100 |
| 26 Mar 2024 | 1,499.99 | 1,499.99 | 1,499.99 | 1,499.99 | 1,499.99 | - |
| 25 Mar 2024 | 1,472.24 | 1,499.99 | 1,472.24 | 1,499.99 | 1,499.99 | 100 |
| 22 Mar 2024 | 1,425.00 | 1,450.00 | 1,425.00 | 1,430.20 | 1,430.20 | 100 |
| 21 Mar 2024 | 1,435.00 | 1,499.97 | 1,435.00 | 1,465.00 | 1,465.00 | 100 |
| 20 Mar 2024 | 1,420.00 | 1,449.99 | 1,420.00 | 1,435.00 | 1,435.00 | 100 |
| 19 Mar 2024 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,400.00 | 100 |
| 18 Mar 2024 | 1,375.00 | 1,380.00 | 1,375.00 | 1,380.00 | 1,380.00 | 100 |
| 15 Mar 2024 | 1,375.00 | 1,375.00 | 1,370.00 | 1,375.00 | 1,375.00 | 600 |
| 14 Mar 2024 | 1,380.00 | 1,380.00 | 1,375.00 | 1,375.00 | 1,375.00 | 200 |
| 13 Mar 2024 | 1,400.00 | 1,400.00 | 1,379.99 | 1,380.00 | 1,380.00 | 100 |
| 12 Mar 2024 | 1,360.00 | 1,382.50 | 1,359.96 | 1,380.00 | 1,380.00 | 200 |
| 11 Mar 2024 | 1,375.02 | 1,375.02 | 1,350.10 | 1,350.10 | 1,350.10 | 500 |
| 08 Mar 2024 | 1,375.01 | 1,388.25 | 1,375.01 | 1,375.01 | 1,375.01 | 100 |
| 07 Mar 2024 | 1,375.00 | 1,397.00 | 1,375.00 | 1,397.00 | 1,397.00 | 100 |
| 06 Mar 2024 | 1,400.00 | 1,424.97 | 1,375.75 | 1,385.00 | 1,385.00 | 100 |
| 05 Mar 2024 | 1,400.00 | 1,420.00 | 1,400.00 | 1,420.00 | 1,420.00 | 100 |
| 04 Mar 2024 | 1,370.00 | 1,390.00 | 1,370.00 | 1,380.01 | 1,380.01 | 100 |
| 01 Mar 2024 | 1,370.00 | 1,379.99 | 1,370.00 | 1,379.99 | 1,379.99 | 100 |
| 29 Feb 2024 | 1,366.00 | 1,378.46 | 1,360.01 | 1,378.46 | 1,378.46 | 100 |
| 28 Feb 2024 | 1,365.00 | 1,398.00 | 1,365.00 | 1,374.00 | 1,374.00 | 400 |
| 28 Feb 2024 | 1.64 Dividend | |||||
| 27 Feb 2024 | 1,385.00 | 1,385.00 | 1,364.08 | 1,365.00 | 1,363.36 | 200 |
| 26 Feb 2024 | 1,324.00 | 1,360.00 | 1,324.00 | 1,360.00 | 1,358.37 | 100 |
| 23 Feb 2024 | 1,315.00 | 1,320.00 | 1,308.00 | 1,315.00 | 1,313.42 | 100 |
| 22 Feb 2024 | 1,305.00 | 1,320.00 | 1,275.01 | 1,315.00 | 1,313.42 | 500 |
| 21 Feb 2024 | 1,317.50 | 1,323.00 | 1,300.00 | 1,315.00 | 1,313.42 | 1,300 |
| 20 Feb 2024 | 1,315.00 | 1,320.00 | 1,300.00 | 1,320.00 | 1,318.41 | 2,700 |
| 16 Feb 2024 | 1,320.00 | 1,320.88 | 1,311.75 | 1,320.00 | 1,318.41 | 100 |
| 15 Feb 2024 | 1,300.00 | 1,325.00 | 1,300.00 | 1,325.00 | 1,323.41 | 100 |
| 14 Feb 2024 | 1,264.00 | 1,290.00 | 1,264.00 | 1,290.00 | 1,288.45 | 100 |
| 13 Feb 2024 | 1,289.00 | 1,289.00 | 1,289.00 | 1,289.00 | 1,287.45 | 100 |
| 12 Feb 2024 | 1,300.00 | 1,315.00 | 1,295.00 | 1,295.00 | 1,293.44 | 200 |
| 09 Feb 2024 | 1,316.50 | 1,316.50 | 1,316.50 | 1,316.50 | 1,314.92 | - |
| 08 Feb 2024 | 1,300.00 | 1,316.50 | 1,290.00 | 1,316.50 | 1,314.92 | 100 |
| 07 Feb 2024 | 1,290.00 | 1,306.74 | 1,260.00 | 1,306.74 | 1,305.17 | 100 |
| 06 Feb 2024 | 1,349.00 | 1,350.74 | 1,300.00 | 1,300.00 | 1,298.44 | 100 |
| 05 Feb 2024 | 1,336.60 | 1,365.95 | 1,323.00 | 1,365.95 | 1,364.31 | 200 |
| 02 Feb 2024 | 1,290.00 | 1,336.60 | 1,255.01 | 1,336.60 | 1,334.99 | 100 |
| 01 Feb 2024 | 1,348.40 | 1,348.40 | 1,255.00 | 1,300.00 | 1,298.44 | 200 |
| 31 Jan 2024 | 1,335.00 | 1,340.00 | 1,291.27 | 1,310.00 | 1,308.43 | 200 |
| 30 Jan 2024 | 1,283.99 | 1,340.00 | 1,275.03 | 1,323.01 | 1,321.42 | 100 |
| 29 Jan 2024 | 1,272.00 | 1,325.00 | 1,272.00 | 1,284.01 | 1,282.47 | 100 |
| 26 Jan 2024 | 1,249.99 | 1,323.00 | 1,249.98 | 1,285.01 | 1,283.47 | 200 |
| 25 Jan 2024 | 1,222.00 | 1,222.19 | 1,200.00 | 1,214.00 | 1,212.54 | 100 |
| 24 Jan 2024 | 1,225.00 | 1,259.00 | 1,225.00 | 1,235.00 | 1,233.52 | 100 |
| 23 Jan 2024 | 1,221.82 | 1,250.02 | 1,221.00 | 1,224.49 | 1,223.02 | 500 |
| 22 Jan 2024 | 1,215.19 | 1,233.01 | 1,210.00 | 1,221.00 | 1,219.53 | 500 |
| 19 Jan 2024 | 1,206.00 | 1,225.00 | 1,206.00 | 1,221.99 | 1,220.52 | 200 |
| 18 Jan 2024 | 1,252.00 | 1,252.00 | 1,223.00 | 1,224.80 | 1,223.33 | 100 |
| 17 Jan 2024 | 1,230.00 | 1,230.00 | 1,163.37 | 1,200.01 | 1,198.57 | 100 |
| 16 Jan 2024 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,228.52 | 100 |
| 12 Jan 2024 | 1,230.01 | 1,310.00 | 1,215.00 | 1,220.00 | 1,218.53 | 100 |
| 11 Jan 2024 | 1,250.02 | 1,250.02 | 1,250.02 | 1,250.02 | 1,248.52 | 100 |
| 10 Jan 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,248.50 | - |
| 09 Jan 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,248.50 | 100 |
| 08 Jan 2024 | 1,250.26 | 1,284.99 | 1,250.26 | 1,284.99 | 1,283.45 | 100 |
| 05 Jan 2024 | 1,250.00 | 1,292.00 | 1,250.00 | 1,292.00 | 1,290.45 | 100 |
| 04 Jan 2024 | 1,286.75 | 1,286.75 | 1,273.03 | 1,273.03 | 1,271.50 | 100 |
| 03 Jan 2024 | 1,325.00 | 1,350.00 | 1,286.00 | 1,286.00 | 1,284.45 | 100 |
| 02 Jan 2024 | 1,277.03 | 1,300.00 | 1,277.03 | 1,300.00 | 1,298.44 | 100 |
| 29 Dec 2023 | 1,298.00 | 1,310.00 | 1,285.00 | 1,285.00 | 1,283.46 | 100 |
| 28 Dec 2023 | 1,284.02 | 1,284.02 | 1,284.02 | 1,284.02 | 1,282.48 | 100 |
| 27 Dec 2023 | 1,324.00 | 1,324.00 | 1,293.00 | 1,293.00 | 1,291.45 | 100 |
| 26 Dec 2023 | 1,270.00 | 1,324.00 | 1,267.00 | 1,306.00 | 1,304.43 | 700 |
| 22 Dec 2023 | 1,269.98 | 1,269.98 | 1,269.98 | 1,269.98 | 1,268.45 | 100 |
| 21 Dec 2023 | 1,243.03 | 1,243.03 | 1,243.03 | 1,243.03 | 1,241.54 | - |
| 20 Dec 2023 | 1,259.99 | 1,272.04 | 1,243.03 | 1,243.03 | 1,241.54 | 1,400 |
| 19 Dec 2023 | 1,256.37 | 1,258.00 | 1,256.37 | 1,258.00 | 1,256.49 | 100 |
| 18 Dec 2023 | 1,211.00 | 1,261.15 | 1,211.00 | 1,235.00 | 1,233.52 | 100 |
| 15 Dec 2023 | 1,210.00 | 1,251.00 | 1,210.00 | 1,211.00 | 1,209.55 | 100 |
| 14 Dec 2023 | 1,299.00 | 1,299.00 | 1,270.88 | 1,270.88 | 1,269.35 | 100 |
| 13 Dec 2023 | 1,246.00 | 1,277.87 | 1,240.00 | 1,277.87 | 1,276.33 | 100 |
| 12 Dec 2023 | 1,246.85 | 1,246.85 | 1,246.85 | 1,246.85 | 1,245.35 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.