NasdaqGS - Delayed Quote • USD
First Citizens BancShares, Inc. (FCNCA)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:55 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1,627.55 | 1,650.00 | 1,625.05 | 1,639.63 | 1,639.63 | 78,000 |
| Apr 23, 2024 | 1,625.00 | 1,652.04 | 1,618.77 | 1,622.72 | 1,622.72 | 76,000 |
| Apr 22, 2024 | 1,582.00 | 1,626.89 | 1,562.65 | 1,622.75 | 1,622.75 | 62,000 |
| Apr 19, 2024 | 1,551.57 | 1,570.85 | 1,536.51 | 1,567.36 | 1,567.36 | 65,500 |
| Apr 18, 2024 | 1,556.40 | 1,567.74 | 1,535.73 | 1,551.91 | 1,551.91 | 65,800 |
| Apr 17, 2024 | 1,542.43 | 1,563.53 | 1,541.81 | 1,550.00 | 1,550.00 | 57,800 |
| Apr 16, 2024 | 1,537.29 | 1,539.34 | 1,518.00 | 1,532.51 | 1,532.51 | 66,600 |
| Apr 15, 2024 | 1,580.37 | 1,592.00 | 1,533.18 | 1,537.60 | 1,537.60 | 65,500 |
| Apr 12, 2024 | 1,600.00 | 1,602.50 | 1,560.95 | 1,569.17 | 1,569.17 | 63,100 |
| Apr 11, 2024 | 1,595.11 | 1,607.90 | 1,567.79 | 1,601.00 | 1,601.00 | 74,600 |
| Apr 10, 2024 | 1,582.39 | 1,608.09 | 1,565.10 | 1,607.61 | 1,607.61 | 65,300 |
| Apr 9, 2024 | 1,634.00 | 1,634.00 | 1,594.82 | 1,605.66 | 1,605.66 | 72,200 |
| Apr 8, 2024 | 1,583.11 | 1,649.20 | 1,583.11 | 1,632.25 | 1,632.25 | 79,900 |
| Apr 5, 2024 | 1,592.84 | 1,606.99 | 1,577.64 | 1,594.57 | 1,594.57 | 84,600 |
| Apr 4, 2024 | 1,603.24 | 1,626.99 | 1,574.18 | 1,578.80 | 1,578.80 | 143,400 |
| Apr 3, 2024 | 1,606.00 | 1,607.81 | 1,577.62 | 1,581.30 | 1,581.30 | 39,700 |
| Apr 2, 2024 | 1,595.51 | 1,608.00 | 1,586.96 | 1,601.04 | 1,601.04 | 101,600 |
| Apr 1, 2024 | 1,635.00 | 1,635.00 | 1,603.13 | 1,606.87 | 1,606.87 | 51,400 |
| Mar 28, 2024 | 1,618.00 | 1,651.73 | 1,598.95 | 1,635.00 | 1,635.00 | 93,500 |
| Mar 27, 2024 | 1,608.64 | 1,618.45 | 1,594.18 | 1,616.88 | 1,616.88 | 49,900 |
| Mar 26, 2024 | 1,617.99 | 1,617.99 | 1,596.15 | 1,599.75 | 1,599.75 | 33,400 |
| Mar 25, 2024 | 1,601.00 | 1,619.92 | 1,599.56 | 1,603.54 | 1,603.54 | 38,300 |
| Mar 22, 2024 | 1,618.98 | 1,625.00 | 1,584.00 | 1,600.23 | 1,600.23 | 57,100 |
| Mar 21, 2024 | 1,605.00 | 1,624.99 | 1,569.58 | 1,613.63 | 1,613.63 | 93,900 |
| Mar 20, 2024 | 1,538.20 | 1,589.98 | 1,538.20 | 1,580.87 | 1,580.87 | 65,400 |
| Mar 19, 2024 | 1,541.00 | 1,565.00 | 1,539.59 | 1,548.00 | 1,548.00 | 148,500 |
| Mar 18, 2024 | 1,548.21 | 1,565.97 | 1,546.13 | 1,549.44 | 1,549.44 | 58,900 |
| Mar 15, 2024 | 1,531.29 | 1,557.29 | 1,524.49 | 1,542.90 | 1,542.90 | 98,100 |
| Mar 14, 2024 | 1,543.05 | 1,557.82 | 1,515.02 | 1,531.00 | 1,531.00 | 81,200 |
| Mar 13, 2024 | 1,545.16 | 1,573.07 | 1,526.55 | 1,549.47 | 1,549.47 | 88,100 |
| Mar 12, 2024 | 1,513.98 | 1,553.16 | 1,505.73 | 1,548.86 | 1,548.86 | 79,500 |
| Mar 11, 2024 | 1,547.63 | 1,548.88 | 1,505.75 | 1,505.75 | 1,505.75 | 104,500 |
| Mar 8, 2024 | 1,568.99 | 1,585.04 | 1,547.58 | 1,553.60 | 1,553.60 | 61,100 |
| Mar 7, 2024 | 1,573.21 | 1,581.20 | 1,552.00 | 1,566.81 | 1,566.81 | 70,600 |
| Mar 6, 2024 | 1,603.00 | 1,604.82 | 1,559.58 | 1,572.06 | 1,572.06 | 91,300 |
| Mar 5, 2024 | 1,561.50 | 1,623.98 | 1,557.04 | 1,601.15 | 1,601.15 | 102,400 |
| Mar 4, 2024 | 1,561.71 | 1,609.75 | 1,551.86 | 1,561.80 | 1,561.80 | 142,500 |
| Mar 1, 2024 | 1,568.31 | 1,573.74 | 1,543.95 | 1,567.65 | 1,567.65 | 71,100 |
| Feb 29, 2024 | 1,573.56 | 1,579.17 | 1,540.30 | 1,573.81 | 1,573.81 | 132,200 |
| Feb 28, 2024 | 1.64 Dividend | |||||
| Feb 28, 2024 | 1,581.39 | 1,585.00 | 1,555.20 | 1,566.29 | 1,566.29 | 59,600 |
| Feb 27, 2024 | 1,555.08 | 1,598.25 | 1,555.08 | 1,590.13 | 1,588.49 | 80,600 |
| Feb 26, 2024 | 1,538.79 | 1,582.69 | 1,525.82 | 1,569.00 | 1,567.38 | 95,300 |
| Feb 23, 2024 | 1,535.97 | 1,540.70 | 1,522.15 | 1,534.60 | 1,533.02 | 49,500 |
| Feb 22, 2024 | 1,523.19 | 1,536.50 | 1,500.94 | 1,521.15 | 1,519.58 | 62,500 |
| Feb 21, 2024 | 1,513.00 | 1,530.00 | 1,490.30 | 1,523.19 | 1,521.62 | 84,300 |
| Feb 20, 2024 | 1,484.92 | 1,525.92 | 1,475.86 | 1,510.06 | 1,508.50 | 97,600 |
| Feb 16, 2024 | 1,533.00 | 1,536.12 | 1,513.24 | 1,514.99 | 1,513.43 | 57,100 |
| Feb 15, 2024 | 1,494.87 | 1,533.94 | 1,494.87 | 1,533.91 | 1,532.33 | 52,500 |
| Feb 14, 2024 | 1,492.72 | 1,509.40 | 1,467.51 | 1,492.94 | 1,491.40 | 53,400 |
| Feb 13, 2024 | 1,480.07 | 1,505.65 | 1,460.76 | 1,479.90 | 1,478.37 | 80,800 |
| Feb 12, 2024 | 1,499.00 | 1,509.99 | 1,490.02 | 1,492.01 | 1,490.47 | 48,500 |
| Feb 9, 2024 | 1,477.80 | 1,500.00 | 1,470.00 | 1,494.81 | 1,493.27 | 42,700 |
| Feb 8, 2024 | 1,474.01 | 1,485.20 | 1,466.46 | 1,478.12 | 1,476.60 | 39,300 |
| Feb 7, 2024 | 1,484.12 | 1,489.82 | 1,438.08 | 1,484.03 | 1,482.50 | 80,900 |
| Feb 6, 2024 | 1,539.80 | 1,546.00 | 1,469.36 | 1,483.05 | 1,481.52 | 110,000 |
| Feb 5, 2024 | 1,515.67 | 1,539.58 | 1,508.50 | 1,534.43 | 1,532.85 | 95,000 |
| Feb 2, 2024 | 1,489.51 | 1,552.00 | 1,480.00 | 1,519.65 | 1,518.08 | 124,600 |
| Feb 1, 2024 | 1,510.00 | 1,516.23 | 1,457.74 | 1,485.77 | 1,484.24 | 164,000 |
| Jan 31, 2024 | 1,506.73 | 1,530.69 | 1,498.17 | 1,510.00 | 1,508.44 | 167,700 |
| Jan 30, 2024 | 1,484.83 | 1,551.53 | 1,482.79 | 1,536.97 | 1,535.38 | 128,200 |
| Jan 29, 2024 | 1,505.00 | 1,517.56 | 1,474.17 | 1,484.83 | 1,483.30 | 103,800 |
| Jan 26, 2024 | 1,383.00 | 1,539.51 | 1,383.00 | 1,490.18 | 1,488.64 | 141,800 |
| Jan 25, 2024 | 1,430.99 | 1,438.54 | 1,384.42 | 1,412.41 | 1,410.95 | 126,900 |
| Jan 24, 2024 | 1,452.01 | 1,460.97 | 1,418.37 | 1,423.62 | 1,422.15 | 97,200 |
| Jan 23, 2024 | 1,439.67 | 1,480.58 | 1,439.45 | 1,448.86 | 1,447.37 | 96,100 |
| Jan 22, 2024 | 1,413.00 | 1,439.32 | 1,413.00 | 1,435.80 | 1,434.32 | 66,300 |
| Jan 19, 2024 | 1,394.70 | 1,413.98 | 1,378.91 | 1,409.68 | 1,408.23 | 67,300 |
| Jan 18, 2024 | 1,377.44 | 1,388.55 | 1,371.77 | 1,385.41 | 1,383.98 | 51,600 |
| Jan 17, 2024 | 1,371.36 | 1,387.32 | 1,363.97 | 1,373.91 | 1,372.49 | 53,100 |
| Jan 16, 2024 | 1,389.43 | 1,402.56 | 1,377.34 | 1,379.69 | 1,378.27 | 62,600 |
| Jan 12, 2024 | 1,397.07 | 1,416.80 | 1,383.68 | 1,393.38 | 1,391.94 | 64,100 |
| Jan 11, 2024 | 1,394.11 | 1,402.86 | 1,373.10 | 1,398.57 | 1,397.13 | 64,400 |
| Jan 10, 2024 | 1,392.16 | 1,414.64 | 1,384.08 | 1,401.25 | 1,399.80 | 64,400 |
| Jan 9, 2024 | 1,407.68 | 1,413.29 | 1,378.18 | 1,390.52 | 1,389.09 | 81,700 |
| Jan 8, 2024 | 1,389.00 | 1,421.11 | 1,384.30 | 1,419.96 | 1,418.50 | 71,900 |
| Jan 5, 2024 | 1,388.35 | 1,411.28 | 1,381.43 | 1,384.23 | 1,382.80 | 85,700 |
| Jan 4, 2024 | 1,400.00 | 1,422.69 | 1,385.01 | 1,388.35 | 1,386.92 | 90,800 |
| Jan 3, 2024 | 1,426.69 | 1,432.82 | 1,400.13 | 1,401.31 | 1,399.86 | 56,200 |
| Jan 2, 2024 | 1,418.97 | 1,438.85 | 1,410.71 | 1,438.85 | 1,437.37 | 67,600 |
| Dec 29, 2023 | 1,428.20 | 1,440.07 | 1,418.97 | 1,418.97 | 1,417.51 | 54,300 |
| Dec 28, 2023 | 1,426.00 | 1,437.70 | 1,423.12 | 1,437.68 | 1,436.20 | 50,300 |
| Dec 27, 2023 | 1,447.00 | 1,463.84 | 1,426.02 | 1,431.45 | 1,429.97 | 68,900 |
| Dec 26, 2023 | 1,431.24 | 1,460.00 | 1,430.02 | 1,444.28 | 1,442.79 | 44,500 |
| Dec 22, 2023 | 1,420.16 | 1,451.11 | 1,420.16 | 1,431.24 | 1,429.76 | 51,200 |
| Dec 21, 2023 | 1,413.64 | 1,428.75 | 1,408.95 | 1,419.55 | 1,418.09 | 65,900 |
| Dec 20, 2023 | 1,428.00 | 1,444.69 | 1,405.70 | 1,408.97 | 1,407.52 | 88,200 |
| Dec 19, 2023 | 1,426.88 | 1,455.08 | 1,426.88 | 1,441.34 | 1,439.85 | 87,800 |
| Dec 18, 2023 | 1,431.00 | 1,440.17 | 1,420.15 | 1,430.29 | 1,428.81 | 113,300 |
| Dec 15, 2023 | 1,437.72 | 1,455.00 | 1,413.04 | 1,430.73 | 1,429.25 | 143,300 |
| Dec 14, 2023 | 1,491.00 | 1,528.12 | 1,432.60 | 1,437.48 | 1,436.00 | 152,700 |
| Dec 13, 2023 | 1,437.84 | 1,478.44 | 1,419.03 | 1,476.09 | 1,474.57 | 115,000 |
| Dec 12, 2023 | 1,428.18 | 1,448.38 | 1,409.00 | 1,440.00 | 1,438.51 | 129,800 |
| Dec 11, 2023 | 1,443.90 | 1,461.75 | 1,419.50 | 1,423.53 | 1,422.06 | 62,700 |
| Dec 8, 2023 | 1,422.06 | 1,459.00 | 1,422.06 | 1,446.47 | 1,444.98 | 48,100 |
| Dec 7, 2023 | 1,410.57 | 1,441.70 | 1,393.70 | 1,429.38 | 1,427.91 | 66,700 |
| Dec 6, 2023 | 1,445.00 | 1,475.82 | 1,412.24 | 1,414.80 | 1,413.34 | 93,400 |
| Dec 5, 2023 | 1,477.16 | 1,478.29 | 1,447.98 | 1,451.70 | 1,450.20 | 49,900 |
| Dec 4, 2023 | 1,480.53 | 1,490.90 | 1,469.51 | 1,477.16 | 1,475.64 | 67,500 |
| Dec 1, 2023 | 1,466.90 | 1,498.16 | 1,466.90 | 1,485.79 | 1,484.26 | 63,000 |
| Nov 30, 2023 | 1,451.00 | 1,471.31 | 1,435.76 | 1,467.89 | 1,466.38 | 75,000 |
| Nov 29, 2023 | 1.64 Dividend | |||||
| Nov 29, 2023 | 1,428.05 | 1,465.00 | 1,428.05 | 1,442.37 | 1,440.88 | 44,300 |
| Nov 28, 2023 | 1,447.26 | 1,447.26 | 1,405.34 | 1,424.34 | 1,421.23 | 62,900 |
| Nov 27, 2023 | 1,422.50 | 1,450.89 | 1,422.50 | 1,449.11 | 1,445.95 | 79,300 |
| Nov 24, 2023 | 1,425.85 | 1,445.27 | 1,425.85 | 1,435.40 | 1,432.27 | 37,500 |
| Nov 22, 2023 | 1,432.27 | 1,446.96 | 1,414.69 | 1,419.38 | 1,416.28 | 59,800 |
| Nov 21, 2023 | 1,448.74 | 1,461.08 | 1,432.52 | 1,435.67 | 1,432.54 | 70,400 |
| Nov 20, 2023 | 1,465.23 | 1,465.23 | 1,444.59 | 1,455.12 | 1,451.95 | 69,800 |
| Nov 17, 2023 | 1,471.30 | 1,479.00 | 1,450.21 | 1,460.11 | 1,456.92 | 57,000 |
| Nov 16, 2023 | 1,477.00 | 1,485.64 | 1,446.27 | 1,450.80 | 1,447.64 | 90,300 |
| Nov 15, 2023 | 1,430.12 | 1,480.94 | 1,430.12 | 1,478.33 | 1,475.10 | 88,800 |
| Nov 14, 2023 | 1,430.00 | 1,464.53 | 1,421.03 | 1,427.23 | 1,424.12 | 96,800 |
| Nov 13, 2023 | 1,405.00 | 1,416.08 | 1,398.93 | 1,407.40 | 1,404.33 | 36,000 |
| Nov 10, 2023 | 1,383.51 | 1,411.90 | 1,380.06 | 1,405.47 | 1,402.40 | 26,500 |
| Nov 9, 2023 | 1,406.69 | 1,411.00 | 1,385.30 | 1,385.33 | 1,382.31 | 29,700 |
| Nov 8, 2023 | 1,409.10 | 1,412.00 | 1,395.81 | 1,399.27 | 1,396.22 | 39,500 |
| Nov 7, 2023 | 1,424.25 | 1,435.15 | 1,406.74 | 1,408.33 | 1,405.26 | 53,800 |
| Nov 6, 2023 | 1,444.71 | 1,444.71 | 1,408.35 | 1,428.26 | 1,425.14 | 53,600 |
| Nov 3, 2023 | 1,400.00 | 1,440.57 | 1,397.99 | 1,434.98 | 1,431.85 | 56,800 |
| Nov 2, 2023 | 1,360.00 | 1,408.37 | 1,359.29 | 1,390.00 | 1,386.97 | 62,800 |
| Nov 1, 2023 | 1,383.03 | 1,396.77 | 1,339.10 | 1,356.12 | 1,353.16 | 65,600 |
| Oct 31, 2023 | 1,386.15 | 1,388.55 | 1,345.66 | 1,380.74 | 1,377.73 | 78,000 |
| Oct 30, 2023 | 1,373.41 | 1,404.01 | 1,352.61 | 1,388.79 | 1,385.76 | 50,800 |
| Oct 27, 2023 | 1,401.90 | 1,403.04 | 1,345.75 | 1,348.52 | 1,345.58 | 95,700 |
| Oct 26, 2023 | 1,340.20 | 1,450.56 | 1,340.20 | 1,414.47 | 1,411.38 | 135,100 |
| Oct 25, 2023 | 1,305.90 | 1,306.19 | 1,290.60 | 1,301.67 | 1,298.83 | 91,000 |
| Oct 24, 2023 | 1,306.11 | 1,318.78 | 1,296.66 | 1,307.75 | 1,304.90 | 75,900 |
| Oct 23, 2023 | 1,300.13 | 1,326.83 | 1,300.00 | 1,302.48 | 1,299.64 | 42,800 |
| Oct 20, 2023 | 1,369.99 | 1,369.99 | 1,304.34 | 1,308.66 | 1,305.81 | 87,600 |
| Oct 19, 2023 | 1,367.14 | 1,371.67 | 1,346.70 | 1,355.77 | 1,352.81 | 57,200 |
| Oct 18, 2023 | 1,360.04 | 1,369.14 | 1,342.11 | 1,356.43 | 1,353.47 | 51,000 |
| Oct 17, 2023 | 1,384.43 | 1,413.92 | 1,376.00 | 1,379.36 | 1,376.35 | 65,200 |
| Oct 16, 2023 | 1,364.33 | 1,395.99 | 1,350.35 | 1,387.74 | 1,384.71 | 53,500 |
| Oct 13, 2023 | 1,361.61 | 1,365.06 | 1,336.39 | 1,351.28 | 1,348.33 | 41,900 |
| Oct 12, 2023 | 1,395.11 | 1,399.49 | 1,346.39 | 1,347.98 | 1,345.04 | 65,600 |
| Oct 11, 2023 | 1,381.55 | 1,408.54 | 1,375.20 | 1,390.13 | 1,387.10 | 35,600 |
| Oct 10, 2023 | 1,369.81 | 1,403.95 | 1,356.44 | 1,385.00 | 1,381.98 | 59,500 |
| Oct 9, 2023 | 1,347.97 | 1,373.79 | 1,344.93 | 1,356.10 | 1,353.14 | 37,700 |
| Oct 6, 2023 | 1,347.51 | 1,377.56 | 1,342.73 | 1,354.10 | 1,351.15 | 48,500 |
| Oct 5, 2023 | 1,337.10 | 1,360.29 | 1,334.17 | 1,355.46 | 1,352.50 | 53,800 |
| Oct 4, 2023 | 1,296.00 | 1,334.38 | 1,295.00 | 1,330.98 | 1,328.08 | 41,100 |
| Oct 3, 2023 | 1,319.33 | 1,319.33 | 1,274.91 | 1,290.13 | 1,287.32 | 51,800 |
| Oct 2, 2023 | 1,375.87 | 1,380.86 | 1,316.31 | 1,335.29 | 1,332.38 | 76,900 |
| Sep 29, 2023 | 1,384.66 | 1,394.51 | 1,373.69 | 1,380.10 | 1,377.09 | 80,900 |
| Sep 28, 2023 | 1,364.70 | 1,386.66 | 1,364.25 | 1,370.60 | 1,367.61 | 28,500 |
| Sep 27, 2023 | 1,359.55 | 1,379.48 | 1,339.01 | 1,368.59 | 1,365.60 | 59,400 |
| Sep 26, 2023 | 1,376.50 | 1,392.49 | 1,340.87 | 1,349.24 | 1,346.30 | 73,500 |
| Sep 25, 2023 | 1,373.28 | 1,395.69 | 1,373.28 | 1,381.07 | 1,378.06 | 54,200 |
| Sep 22, 2023 | 1,376.11 | 1,380.43 | 1,358.50 | 1,370.14 | 1,367.15 | 40,700 |
| Sep 21, 2023 | 1,381.69 | 1,384.00 | 1,366.77 | 1,380.00 | 1,376.99 | 67,700 |
| Sep 20, 2023 | 1,377.70 | 1,400.00 | 1,374.81 | 1,377.39 | 1,374.39 | 92,900 |
| Sep 19, 2023 | 1,340.00 | 1,360.03 | 1,339.57 | 1,352.88 | 1,349.93 | 55,300 |
| Sep 18, 2023 | 1,313.26 | 1,345.61 | 1,313.26 | 1,337.48 | 1,334.56 | 67,900 |
| Sep 15, 2023 | 1,342.95 | 1,342.95 | 1,314.34 | 1,317.86 | 1,314.99 | 196,200 |
| Sep 14, 2023 | 1,361.38 | 1,370.60 | 1,356.24 | 1,356.24 | 1,353.28 | 47,100 |
| Sep 13, 2023 | 1,357.72 | 1,357.72 | 1,329.72 | 1,344.68 | 1,341.75 | 40,800 |
| Sep 12, 2023 | 1,331.02 | 1,369.41 | 1,331.02 | 1,352.21 | 1,349.26 | 49,400 |
| Sep 11, 2023 | 1,337.89 | 1,356.20 | 1,325.00 | 1,326.89 | 1,324.00 | 43,400 |
| Sep 8, 2023 | 1,323.77 | 1,349.06 | 1,315.04 | 1,326.54 | 1,323.65 | 42,300 |
| Sep 7, 2023 | 1,322.77 | 1,336.50 | 1,314.36 | 1,323.77 | 1,320.88 | 61,300 |
| Sep 6, 2023 | 1,333.07 | 1,349.91 | 1,315.50 | 1,326.50 | 1,323.61 | 60,100 |
| Sep 5, 2023 | 1,370.83 | 1,373.26 | 1,335.19 | 1,339.15 | 1,336.23 | 65,700 |
| Sep 1, 2023 | 1,367.51 | 1,393.88 | 1,364.89 | 1,369.15 | 1,366.16 | 67,900 |
| Aug 31, 2023 | 1,363.30 | 1,373.82 | 1,350.20 | 1,360.40 | 1,357.43 | 84,100 |
| Aug 30, 2023 | 0.75 Dividend | |||||
| Aug 30, 2023 | 1,399.97 | 1,405.52 | 1,349.53 | 1,362.91 | 1,359.94 | 82,300 |
| Aug 29, 2023 | 1,365.69 | 1,398.66 | 1,365.69 | 1,392.37 | 1,388.58 | 56,800 |
| Aug 28, 2023 | 1,372.88 | 1,385.59 | 1,365.03 | 1,365.69 | 1,361.98 | 48,800 |
| Aug 25, 2023 | 1,372.47 | 1,372.47 | 1,344.54 | 1,361.68 | 1,357.98 | 48,800 |
| Aug 24, 2023 | 1,377.53 | 1,392.93 | 1,369.00 | 1,369.46 | 1,365.74 | 55,800 |
| Aug 23, 2023 | 1,356.20 | 1,379.63 | 1,356.20 | 1,375.42 | 1,371.68 | 56,300 |
| Aug 22, 2023 | 1,394.73 | 1,398.96 | 1,352.62 | 1,355.87 | 1,352.18 | 98,000 |
| Aug 21, 2023 | 1,400.00 | 1,403.53 | 1,362.81 | 1,385.66 | 1,381.89 | 64,000 |
| Aug 18, 2023 | 1,379.99 | 1,411.46 | 1,379.99 | 1,394.58 | 1,390.79 | 53,400 |
| Aug 17, 2023 | 1,415.22 | 1,415.22 | 1,390.47 | 1,392.60 | 1,388.81 | 50,300 |
| Aug 16, 2023 | 1,424.00 | 1,435.64 | 1,402.62 | 1,403.97 | 1,400.15 | 46,900 |
| Aug 15, 2023 | 1,444.77 | 1,444.77 | 1,411.02 | 1,429.24 | 1,425.35 | 83,100 |
| Aug 14, 2023 | 1,467.29 | 1,467.29 | 1,439.21 | 1,460.67 | 1,456.70 | 50,300 |
| Aug 11, 2023 | 1,456.00 | 1,474.60 | 1,456.00 | 1,469.63 | 1,465.63 | 37,400 |
| Aug 10, 2023 | 1,467.79 | 1,470.00 | 1,446.02 | 1,465.02 | 1,461.04 | 33,100 |
| Aug 9, 2023 | 1,484.33 | 1,497.51 | 1,456.50 | 1,456.50 | 1,452.54 | 59,200 |
| Aug 8, 2023 | 1,478.51 | 1,492.00 | 1,463.00 | 1,488.50 | 1,484.45 | 67,100 |
| Aug 7, 2023 | 1,475.95 | 1,512.07 | 1,470.76 | 1,512.07 | 1,507.96 | 64,500 |
| Aug 4, 2023 | 1,491.44 | 1,502.99 | 1,458.33 | 1,470.04 | 1,466.04 | 109,800 |
| Aug 3, 2023 | 1,410.60 | 1,498.50 | 1,410.60 | 1,492.43 | 1,488.37 | 160,900 |
| Aug 2, 2023 | 1,410.00 | 1,428.65 | 1,398.47 | 1,421.32 | 1,417.46 | 90,600 |
| Aug 1, 2023 | 1,428.00 | 1,429.00 | 1,392.99 | 1,424.15 | 1,420.28 | 99,200 |
| Jul 31, 2023 | 1,441.91 | 1,441.91 | 1,399.05 | 1,431.30 | 1,427.41 | 104,100 |
| Jul 28, 2023 | 1,427.82 | 1,431.97 | 1,416.72 | 1,429.28 | 1,425.39 | 83,400 |
| Jul 27, 2023 | 1,426.12 | 1,457.98 | 1,408.11 | 1,420.80 | 1,416.94 | 130,700 |
| Jul 26, 2023 | 1,403.26 | 1,428.14 | 1,403.01 | 1,414.46 | 1,410.61 | 55,200 |
| Jul 25, 2023 | 1,392.99 | 1,405.77 | 1,381.60 | 1,385.35 | 1,381.58 | 48,200 |
| Jul 24, 2023 | 1,384.49 | 1,402.77 | 1,376.28 | 1,386.73 | 1,382.96 | 64,800 |
| Jul 21, 2023 | 1,376.67 | 1,378.74 | 1,354.17 | 1,365.52 | 1,361.81 | 48,800 |
| Jul 20, 2023 | 1,373.19 | 1,382.96 | 1,350.12 | 1,372.39 | 1,368.66 | 76,000 |
| Jul 19, 2023 | 1,373.37 | 1,385.34 | 1,359.91 | 1,374.37 | 1,370.63 | 89,600 |
| Jul 18, 2023 | 1,368.27 | 1,386.07 | 1,358.44 | 1,367.35 | 1,363.63 | 68,200 |
| Jul 17, 2023 | 1,318.98 | 1,369.77 | 1,318.98 | 1,364.00 | 1,360.29 | 95,400 |
| Jul 14, 2023 | 1,323.00 | 1,341.40 | 1,304.57 | 1,317.77 | 1,314.19 | 88,600 |
| Jul 13, 2023 | 1,309.09 | 1,321.53 | 1,297.37 | 1,311.43 | 1,307.86 | 72,500 |
| Jul 12, 2023 | 1,294.97 | 1,325.00 | 1,294.14 | 1,297.24 | 1,293.71 | 87,500 |
| Jul 11, 2023 | 1,294.79 | 1,301.10 | 1,277.20 | 1,280.86 | 1,277.38 | 99,700 |
| Jul 10, 2023 | 1,284.88 | 1,299.75 | 1,278.42 | 1,286.00 | 1,282.50 | 57,600 |
| Jul 7, 2023 | 1,266.54 | 1,302.49 | 1,266.54 | 1,284.88 | 1,281.39 | 64,700 |
| Jul 6, 2023 | 1,260.00 | 1,269.82 | 1,241.05 | 1,264.04 | 1,260.60 | 54,200 |
| Jul 5, 2023 | 1,288.67 | 1,299.85 | 1,263.71 | 1,277.05 | 1,273.58 | 73,400 |
| Jul 3, 2023 | 1,279.87 | 1,294.61 | 1,264.92 | 1,290.61 | 1,287.10 | 41,300 |
| Jun 30, 2023 | 1,287.01 | 1,298.21 | 1,274.78 | 1,283.45 | 1,279.96 | 85,300 |
| Jun 29, 2023 | 1,241.28 | 1,277.98 | 1,232.00 | 1,273.36 | 1,269.90 | 93,200 |
| Jun 28, 2023 | 1,195.09 | 1,230.45 | 1,189.38 | 1,225.28 | 1,221.95 | 94,600 |
| Jun 27, 2023 | 1,191.01 | 1,207.02 | 1,181.71 | 1,183.76 | 1,180.54 | 98,600 |
| Jun 26, 2023 | 1,208.38 | 1,234.97 | 1,185.70 | 1,189.18 | 1,185.95 | 126,600 |
| Jun 23, 2023 | 1,207.90 | 1,223.12 | 1,196.74 | 1,208.38 | 1,205.09 | 140,500 |
| Jun 22, 2023 | 1,243.19 | 1,248.39 | 1,215.90 | 1,219.53 | 1,216.21 | 101,300 |
| Jun 21, 2023 | 1,275.00 | 1,276.73 | 1,250.19 | 1,252.17 | 1,248.77 | 97,400 |
| Jun 20, 2023 | 1,282.90 | 1,289.27 | 1,264.14 | 1,275.74 | 1,272.27 | 74,500 |
| Jun 16, 2023 | 1,301.90 | 1,301.90 | 1,272.08 | 1,282.99 | 1,279.50 | 182,300 |
| Jun 15, 2023 | 1,273.47 | 1,306.68 | 1,273.47 | 1,298.64 | 1,295.11 | 111,600 |
| Jun 14, 2023 | 1,304.70 | 1,317.84 | 1,274.11 | 1,280.70 | 1,277.22 | 130,900 |
| Jun 13, 2023 | 1,280.26 | 1,307.25 | 1,272.97 | 1,304.90 | 1,301.35 | 125,900 |
| Jun 12, 2023 | 1,274.77 | 1,291.55 | 1,248.42 | 1,268.63 | 1,265.18 | 152,700 |
| Jun 9, 2023 | 1,272.77 | 1,295.18 | 1,262.81 | 1,284.97 | 1,281.48 | 67,100 |
| Jun 8, 2023 | 1,268.18 | 1,287.38 | 1,258.79 | 1,283.46 | 1,279.97 | 79,100 |
| Jun 7, 2023 | 1,283.16 | 1,303.96 | 1,272.16 | 1,276.62 | 1,273.15 | 115,100 |
| Jun 6, 2023 | 1,259.75 | 1,305.33 | 1,255.00 | 1,288.71 | 1,285.21 | 122,400 |
| Jun 5, 2023 | 1,298.03 | 1,298.03 | 1,250.58 | 1,256.66 | 1,253.24 | 131,400 |
| Jun 2, 2023 | 1,281.04 | 1,320.00 | 1,281.04 | 1,298.03 | 1,294.50 | 86,000 |
| Jun 1, 2023 | 1,254.89 | 1,273.47 | 1,246.04 | 1,269.83 | 1,266.38 | 101,800 |
| May 31, 2023 | 1,267.23 | 1,276.89 | 1,228.39 | 1,247.20 | 1,243.81 | 171,300 |
| May 30, 2023 | 0.75 Dividend | |||||
| May 30, 2023 | 1,282.90 | 1,282.90 | 1,247.71 | 1,269.14 | 1,265.69 | 133,900 |
| May 26, 2023 | 1,265.01 | 1,275.60 | 1,245.00 | 1,273.15 | 1,268.94 | 109,600 |
| May 25, 2023 | 1,294.06 | 1,298.94 | 1,266.77 | 1,268.29 | 1,264.10 | 128,900 |
| May 24, 2023 | 1,294.07 | 1,301.95 | 1,280.10 | 1,292.74 | 1,288.47 | 167,800 |
| May 23, 2023 | 1,300.00 | 1,319.96 | 1,285.00 | 1,298.26 | 1,293.97 | 160,600 |
| May 22, 2023 | 1,312.89 | 1,314.13 | 1,294.75 | 1,306.87 | 1,302.55 | 165,400 |
| May 19, 2023 | 1,325.00 | 1,334.96 | 1,296.96 | 1,306.03 | 1,301.71 | 115,500 |
| May 18, 2023 | 1,322.68 | 1,345.44 | 1,309.52 | 1,321.11 | 1,316.74 | 220,900 |
| May 17, 2023 | 1,275.00 | 1,318.71 | 1,271.82 | 1,318.71 | 1,314.35 | 232,800 |
| May 16, 2023 | 1,253.75 | 1,283.55 | 1,253.75 | 1,261.33 | 1,257.16 | 149,600 |
| May 15, 2023 | 1,243.89 | 1,284.77 | 1,239.10 | 1,265.96 | 1,261.77 | 211,100 |
| May 12, 2023 | 1,247.96 | 1,259.98 | 1,217.51 | 1,236.18 | 1,232.09 | 218,200 |
| May 11, 2023 | 1,193.49 | 1,252.66 | 1,152.67 | 1,233.89 | 1,229.81 | 298,000 |
| May 10, 2023 | 1,215.66 | 1,252.09 | 1,150.00 | 1,175.35 | 1,171.46 | 422,000 |
| May 9, 2023 | 1,086.00 | 1,107.64 | 1,074.06 | 1,093.86 | 1,090.24 | 183,500 |
| May 8, 2023 | 1,050.00 | 1,101.30 | 1,042.69 | 1,090.19 | 1,086.59 | 276,900 |
| May 5, 2023 | 980.00 | 1,005.08 | 966.00 | 1,003.73 | 1,000.41 | 201,400 |
| May 4, 2023 | 986.35 | 988.00 | 945.32 | 957.52 | 954.35 | 255,500 |
| May 3, 2023 | 987.32 | 1,024.79 | 987.32 | 999.14 | 995.84 | 138,100 |
| May 2, 2023 | 1,009.02 | 1,009.02 | 975.12 | 993.62 | 990.33 | 209,100 |
| May 1, 2023 | 1,008.28 | 1,032.81 | 1,000.36 | 1,015.06 | 1,011.70 | 158,800 |
| Apr 28, 2023 | 994.50 | 1,007.77 | 986.76 | 1,007.18 | 1,003.85 | 177,300 |
| Apr 27, 2023 | 1,003.79 | 1,015.88 | 995.00 | 999.10 | 995.80 | 123,200 |
| Apr 26, 2023 | 980.77 | 1,010.01 | 980.77 | 1,001.19 | 997.88 | 188,900 |
| Apr 25, 2023 | 1,007.16 | 1,016.01 | 984.70 | 990.06 | 986.79 | 193,700 |
Related Tickers
CUBI Customers Bancorp, Inc.
50.07
-0.56%
CFG Citizens Financial Group, Inc.
35.52
+1.57%
CADE Cadence Bank
29.37
+1.66%
EWBC East West Bancorp, Inc.
77.20
+2.52%
BOKF BOK Financial Corporation
93.05
+2.13%
TCBI Texas Capital Bancshares, Inc.
60.12
-0.07%
WAL Western Alliance Bancorporation
59.37
-0.75%
ABCB Ameris Bancorp
48.25
+0.81%
FHB First Hawaiian, Inc.
22.21
+1.14%
CMA Comerica Incorporated
52.95
+0.59%