First Citizens BancShares, Inc. (FCNCB)
OTCMKTS
· Delayed Price · Currency is USD
1,779.00
+34.99 (2.01%)
Dec 20, 2024, 4:00 PM EST
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 1,795.00 | 1,799.91 | 1,795.00 | 1,799.91 | 1,799.91 | -0.06% | 34 |
| Dec 23, 2024 | 1,801.00 | 1,801.00 | 1,800.99 | 1,800.99 | 1,800.99 | 1.24% | 6 |
| Dec 20, 2024 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 2.01% | 46 |
| Dec 19, 2024 | 1,749.00 | 1,749.00 | 1,744.01 | 1,744.01 | 1,744.01 | -0.63% | 2 |
| Dec 18, 2024 | 1,790.00 | 1,804.99 | 1,755.00 | 1,755.00 | 1,755.00 | -0.50% | 25 |
| Dec 17, 2024 | 1,790.00 | 1,794.05 | 1,763.76 | 1,763.76 | 1,763.76 | -0.75% | 31 |
| Dec 16, 2024 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | - | - |
| Dec 13, 2024 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | - | - |
| Dec 12, 2024 | 1,779.00 | 1,779.00 | 1,774.00 | 1,777.00 | 1,777.00 | -0.97% | 27 |
| Dec 11, 2024 | 1,827.98 | 1,827.98 | 1,775.01 | 1,794.49 | 1,794.49 | -2.47% | 285 |
| Dec 10, 2024 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -0.65% | 10 |
| Dec 9, 2024 | 1,874.99 | 1,874.99 | 1,852.00 | 1,852.00 | 1,852.00 | -0.70% | 29 |
| Dec 6, 2024 | 1,904.99 | 1,904.99 | 1,865.00 | 1,865.00 | 1,865.00 | -2.35% | 24 |
| Dec 5, 2024 | 1,860.00 | 1,909.98 | 1,860.00 | 1,909.98 | 1,909.98 | 2.96% | 43 |
| Dec 4, 2024 | 1,860.00 | 1,860.00 | 1,855.00 | 1,855.00 | 1,855.00 | -0.91% | 34 |
| Dec 3, 2024 | 1,880.00 | 1,880.00 | 1,860.00 | 1,872.00 | 1,872.00 | -0.43% | 92 |
| Dec 2, 2024 | 1,919.60 | 1,919.60 | 1,880.00 | 1,880.00 | 1,880.00 | -2.08% | 170 |
| Nov 29, 2024 | 1,935.00 | 1,935.00 | 1,845.48 | 1,920.00 | 1,920.00 | -1.54% | 36 |
| Nov 27, 2024 | 1,960.00 | 1,960.00 | 1,950.00 | 1,950.00 | 1,948.02 | -0.79% | 118 |
| Nov 26, 2024 | 1,966.01 | 1,966.01 | 1,965.50 | 1,965.50 | 1,963.51 | -0.03% | 3 |
| Nov 25, 2024 | 1,960.00 | 1,989.99 | 1,960.00 | 1,966.00 | 1,964.01 | 0.10% | 55 |
| Nov 22, 2024 | 1,945.00 | 1,964.00 | 1,945.00 | 1,964.00 | 1,962.01 | 1.24% | 74 |
| Nov 21, 2024 | 1,900.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,938.03 | 3.19% | 118 |
| Nov 20, 2024 | 1,870.00 | 1,900.00 | 1,860.96 | 1,880.00 | 1,878.09 | - | 91 |
| Nov 19, 2024 | 1,864.99 | 1,880.00 | 1,852.00 | 1,880.00 | 1,878.09 | 0.53% | 56 |
| Nov 18, 2024 | 1,835.00 | 1,873.00 | 1,835.00 | 1,870.00 | 1,868.10 | 1.91% | 253 |
| Nov 15, 2024 | 1,900.00 | 1,900.00 | 1,833.01 | 1,835.00 | 1,833.14 | -0.81% | 563 |
| Nov 14, 2024 | 1,865.02 | 1,865.02 | 1,850.00 | 1,850.00 | 1,848.12 | -3.29% | 12 |
| Nov 13, 2024 | 1,886.00 | 1,929.91 | 1,886.00 | 1,912.96 | 1,911.02 | 1.43% | 169 |
| Nov 12, 2024 | 1,930.00 | 1,939.99 | 1,886.00 | 1,886.00 | 1,884.09 | -1.51% | 188 |
| Nov 11, 2024 | 1,902.00 | 1,945.00 | 1,902.00 | 1,915.00 | 1,913.06 | 1.32% | 98 |
| Nov 8, 2024 | 1,850.02 | 1,894.99 | 1,850.02 | 1,890.00 | 1,888.08 | 0.42% | 7 |
| Nov 7, 2024 | 1,965.00 | 1,965.00 | 1,882.01 | 1,882.01 | 1,880.10 | -3.73% | 41 |
| Nov 6, 2024 | 1,825.00 | 1,973.18 | 1,825.00 | 1,955.00 | 1,953.02 | 17.07% | 1,088 |
| Nov 5, 2024 | 1,695.00 | 1,704.05 | 1,665.00 | 1,670.00 | 1,668.31 | -1.76% | 138 |
| Nov 4, 2024 | 1,700.00 | 1,705.40 | 1,670.00 | 1,700.00 | 1,698.28 | -0.87% | 61 |
| Nov 1, 2024 | 1,754.98 | 1,754.98 | 1,700.01 | 1,715.00 | 1,713.26 | 0.53% | 5 |
| Oct 31, 2024 | 1,705.00 | 1,706.01 | 1,705.00 | 1,706.01 | 1,704.28 | -2.51% | 3 |
| Oct 30, 2024 | 1,737.10 | 1,749.99 | 1,737.10 | 1,749.99 | 1,748.21 | 2.28% | 8 |
| Oct 29, 2024 | 1,685.00 | 1,711.00 | 1,675.00 | 1,711.00 | 1,709.26 | 1.00% | 11 |
| Oct 28, 2024 | 1,694.11 | 1,694.11 | 1,694.11 | 1,694.11 | 1,692.39 | 1.44% | 1 |
| Oct 25, 2024 | 1,660.00 | 1,670.00 | 1,659.99 | 1,670.00 | 1,668.31 | -1.42% | 25 |
| Oct 24, 2024 | 1,830.01 | 1,830.01 | 1,601.00 | 1,694.10 | 1,692.38 | -8.18% | 287 |
| Oct 23, 2024 | 1,840.00 | 1,874.99 | 1,835.95 | 1,845.00 | 1,843.13 | 1.37% | 43 |
| Oct 22, 2024 | 1,850.00 | 1,852.70 | 1,800.00 | 1,820.02 | 1,818.17 | -1.62% | 18 |
| Oct 21, 2024 | 1,875.00 | 1,915.00 | 1,850.00 | 1,850.00 | 1,848.12 | -1.33% | 15 |
| Oct 18, 2024 | 1,859.99 | 1,875.00 | 1,859.99 | 1,875.00 | 1,873.10 | 0.27% | 28 |
| Oct 17, 2024 | 1,834.99 | 1,869.99 | 1,801.02 | 1,869.99 | 1,868.09 | 1.91% | 19 |
| Oct 16, 2024 | 1,825.01 | 1,835.00 | 1,785.47 | 1,834.99 | 1,833.13 | 1.89% | 38 |
| Oct 15, 2024 | 1,795.00 | 1,801.00 | 1,795.00 | 1,801.00 | 1,799.17 | 1.39% | 31 |
| Oct 14, 2024 | 1,790.00 | 1,855.00 | 1,776.29 | 1,776.29 | 1,774.49 | 0.30% | 3 |
| Oct 11, 2024 | 1,774.00 | 1,800.00 | 1,771.00 | 1,771.00 | 1,769.20 | 0.91% | 262 |
| Oct 10, 2024 | 1,752.15 | 1,755.00 | 1,745.01 | 1,755.00 | 1,753.22 | -1.31% | 955 |
| Oct 9, 2024 | 1,708.80 | 1,778.24 | 1,708.80 | 1,778.24 | 1,776.44 | 2.27% | 86 |
| Oct 8, 2024 | 1,739.99 | 1,740.00 | 1,730.01 | 1,738.75 | 1,736.99 | 1.46% | 268 |
| Oct 7, 2024 | 1,730.00 | 1,730.00 | 1,701.01 | 1,713.76 | 1,712.02 | -0.94% | 9 |
| Oct 4, 2024 | 1,680.00 | 1,730.00 | 1,680.00 | 1,730.00 | 1,728.25 | 5.87% | 246 |
| Oct 3, 2024 | 1,640.00 | 1,640.00 | 1,627.02 | 1,634.01 | 1,632.35 | 2.12% | 66 |
| Oct 2, 2024 | 1,635.00 | 1,635.00 | 1,600.01 | 1,600.01 | 1,598.39 | -3.03% | 88 |
| Oct 1, 2024 | 1,685.00 | 1,685.00 | 1,650.00 | 1,650.00 | 1,648.33 | 0.61% | 310 |
| Sep 30, 2024 | 1,636.60 | 1,645.40 | 1,629.06 | 1,639.99 | 1,638.33 | -2.69% | 31 |
| Sep 27, 2024 | 1,685.40 | 1,685.40 | 1,685.40 | 1,685.40 | 1,683.69 | - | - |
| Sep 26, 2024 | 1,670.00 | 1,685.40 | 1,650.00 | 1,685.40 | 1,683.69 | 0.92% | 10 |
| Sep 25, 2024 | 1,680.00 | 1,680.00 | 1,661.49 | 1,670.00 | 1,668.31 | -1.18% | 56 |
| Sep 24, 2024 | 1,747.00 | 1,747.00 | 1,690.00 | 1,690.00 | 1,688.29 | -2.03% | 35 |
| Sep 23, 2024 | 1,785.00 | 1,789.00 | 1,725.00 | 1,725.01 | 1,723.26 | -0.40% | 29 |
| Sep 20, 2024 | 1,733.00 | 1,749.00 | 1,725.01 | 1,732.01 | 1,730.25 | 1.23% | 79 |
| Sep 19, 2024 | 1,702.01 | 1,740.00 | 1,702.00 | 1,711.00 | 1,709.26 | -1.32% | 27 |
| Sep 18, 2024 | 1,734.99 | 1,734.99 | 1,733.80 | 1,733.80 | 1,732.04 | 3.20% | 16 |
| Sep 17, 2024 | 1,669.11 | 1,689.99 | 1,669.11 | 1,680.01 | 1,678.31 | 3.38% | 3 |
| Sep 16, 2024 | 1,676.99 | 1,676.99 | 1,625.01 | 1,625.01 | 1,623.36 | -2.19% | 2 |
| Sep 13, 2024 | 1,684.52 | 1,684.52 | 1,661.44 | 1,661.44 | 1,659.75 | 1.31% | 2 |
| Sep 12, 2024 | 1,624.00 | 1,640.00 | 1,608.00 | 1,640.00 | 1,638.34 | 0.99% | 4 |
| Sep 11, 2024 | 1,600.00 | 1,624.12 | 1,575.01 | 1,624.00 | 1,622.35 | -0.37% | 19 |
| Sep 10, 2024 | 1,700.00 | 1,702.70 | 1,612.01 | 1,630.10 | 1,628.45 | -5.50% | 39 |
| Sep 9, 2024 | 1,784.99 | 1,784.99 | 1,707.44 | 1,724.99 | 1,723.24 | 0.29% | 13 |
| Sep 6, 2024 | 1,750.01 | 1,750.01 | 1,713.00 | 1,719.99 | 1,718.25 | -1.72% | 19 |
| Sep 5, 2024 | 1,785.00 | 1,785.00 | 1,750.01 | 1,750.01 | 1,748.23 | -2.34% | 37 |
| Sep 4, 2024 | 1,798.00 | 1,798.00 | 1,792.00 | 1,792.00 | 1,790.18 | -2.08% | 4 |
| Sep 3, 2024 | 1,814.70 | 1,830.00 | 1,801.01 | 1,830.00 | 1,828.14 | 1.67% | 72 |
| Aug 30, 2024 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,798.17 | 1.98% | 22 |
| Aug 29, 2024 | 1,800.00 | 1,800.00 | 1,759.52 | 1,765.00 | 1,761.60 | 3.37% | 87 |
| Aug 28, 2024 | 1,707.45 | 1,707.45 | 1,707.45 | 1,707.45 | 1,704.17 | -2.43% | 4 |
| Aug 27, 2024 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,746.63 | -1.07% | 1 |
| Aug 26, 2024 | 1,810.00 | 1,810.00 | 1,745.00 | 1,769.00 | 1,765.60 | -2.27% | 244 |
| Aug 23, 2024 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,806.52 | 0.56% | 4 |
| Aug 22, 2024 | 1,800.00 | 1,825.00 | 1,800.00 | 1,800.00 | 1,796.54 | - | 29 |
| Aug 21, 2024 | 1,800.00 | 1,808.99 | 1,800.00 | 1,800.00 | 1,796.54 | -0.28% | 469 |
| Aug 20, 2024 | 1,800.85 | 1,809.98 | 1,770.00 | 1,805.00 | 1,801.53 | -2.01% | 127 |
| Aug 19, 2024 | 1,841.99 | 1,841.99 | 1,841.99 | 1,841.99 | 1,838.45 | 0.11% | 2 |
| Aug 16, 2024 | 1,810.00 | 1,841.00 | 1,800.00 | 1,840.00 | 1,836.46 | 1.10% | 98 |
| Aug 15, 2024 | 1,798.00 | 1,854.98 | 1,798.00 | 1,820.00 | 1,816.50 | 0.61% | 17 |
| Aug 14, 2024 | 1,758.00 | 1,808.99 | 1,758.00 | 1,808.99 | 1,805.51 | 2.99% | 4 |
| Aug 13, 2024 | 1,747.00 | 1,775.00 | 1,745.01 | 1,756.48 | 1,753.10 | 0.18% | 36 |
| Aug 12, 2024 | 1,778.99 | 1,778.99 | 1,747.95 | 1,753.36 | 1,749.99 | 0.31% | 4 |
| Aug 9, 2024 | 1,747.99 | 1,747.99 | 1,747.99 | 1,747.99 | 1,744.63 | 1.33% | 1 |
| Aug 8, 2024 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,721.68 | - | 12 |
| Aug 7, 2024 | 1,725.00 | 1,725.00 | 1,699.00 | 1,725.00 | 1,721.68 | 1.47% | 3 |
| Aug 6, 2024 | 1,688.88 | 1,728.00 | 1,665.00 | 1,700.00 | 1,696.73 | 0.01% | 23 |
| Aug 5, 2024 | 1,650.00 | 1,705.00 | 1,635.00 | 1,699.91 | 1,696.64 | -1.46% | 27 |