First Citizens BancShares, Inc. (FCNCB)
OTCMKTS
· Delayed Price · Currency is USD
1,780.00
+99.99 (5.95%)
May 15, 2025, 3:59 PM EDT
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1,680.01 | 1,680.01 | 1,680.01 | 1,680.01 | 1,680.01 | 1.21% | 4 |
| May 13, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | - |
| May 12, 2025 | 1,650.00 | 1,737.00 | 1,625.00 | 1,660.00 | 1,660.00 | 4.14% | 232 |
| May 9, 2025 | 1,594.01 | 1,594.01 | 1,594.01 | 1,594.01 | 1,594.01 | - | 3 |
| May 8, 2025 | 1,600.00 | 1,620.00 | 1,580.00 | 1,594.01 | 1,594.01 | -0.37% | 31 |
| May 7, 2025 | 1,600.00 | 1,603.75 | 1,600.00 | 1,600.00 | 1,600.00 | 3.46% | 227 |
| May 6, 2025 | 1,630.01 | 1,630.01 | 1,546.55 | 1,546.55 | 1,546.55 | -6.27% | 158 |
| May 5, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.30% | 8 |
| May 2, 2025 | 1,629.95 | 1,649.13 | 1,629.95 | 1,645.00 | 1,645.00 | 4.44% | 38 |
| May 1, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - | - |
| Apr 30, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | - | - |
| Apr 29, 2025 | 1,630.00 | 1,630.00 | 1,572.38 | 1,575.00 | 1,575.00 | -1.56% | 10 |
| Apr 28, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | - |
| Apr 25, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.93% | 15 |
| Apr 24, 2025 | 1,601.01 | 1,630.00 | 1,601.01 | 1,615.00 | 1,615.00 | 0.62% | 14 |
| Apr 23, 2025 | 1,580.00 | 1,670.00 | 1,580.00 | 1,605.00 | 1,605.00 | 1.58% | 59 |
| Apr 22, 2025 | 1,570.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,580.00 | 3.27% | 35 |
| Apr 21, 2025 | 1,510.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,530.00 | -2.86% | 844 |
| Apr 17, 2025 | 1,560.00 | 1,574.99 | 1,560.00 | 1,574.99 | 1,574.99 | 1.61% | 19 |
| Apr 16, 2025 | 1,570.00 | 1,570.00 | 1,540.00 | 1,550.00 | 1,550.00 | - | 55 |
| Apr 15, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.59% | 10 |
| Apr 14, 2025 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 5.70% | 1 |
| Apr 11, 2025 | 1,450.00 | 1,564.88 | 1,450.00 | 1,490.00 | 1,490.00 | 0.34% | 30 |
| Apr 10, 2025 | 1,460.00 | 1,500.00 | 1,450.00 | 1,485.00 | 1,485.00 | -8.33% | 78 |
| Apr 9, 2025 | 1,400.00 | 1,620.00 | 1,400.00 | 1,620.00 | 1,620.00 | 12.66% | 164 |
| Apr 8, 2025 | 1,475.00 | 1,566.98 | 1,400.00 | 1,437.90 | 1,437.90 | -2.52% | 127 |
| Apr 7, 2025 | 1,385.00 | 1,506.71 | 1,385.00 | 1,475.00 | 1,475.00 | 5.36% | 56 |
| Apr 4, 2025 | 1,456.10 | 1,456.10 | 1,325.00 | 1,400.00 | 1,400.00 | -4.76% | 477 |
| Apr 3, 2025 | 1,580.00 | 1,580.00 | 1,466.15 | 1,470.00 | 1,470.00 | -7.26% | 103 |
| Apr 2, 2025 | 1,585.03 | 1,585.03 | 1,585.03 | 1,585.03 | 1,585.03 | -0.94% | 1 |
| Apr 1, 2025 | 1,610.00 | 1,675.00 | 1,585.00 | 1,600.00 | 1,600.00 | -3.32% | 78 |
| Mar 31, 2025 | 1,629.99 | 1,654.99 | 1,629.99 | 1,654.99 | 1,654.99 | -1.14% | 4 |
| Mar 28, 2025 | 1,640.01 | 1,673.99 | 1,627.50 | 1,673.99 | 1,673.99 | -0.57% | 27 |
| Mar 27, 2025 | 1,640.00 | 1,683.54 | 1,640.00 | 1,683.54 | 1,683.54 | 2.65% | 14 |
| Mar 26, 2025 | 1,660.01 | 1,699.99 | 1,640.00 | 1,640.00 | 1,640.00 | -1.21% | 44 |
| Mar 25, 2025 | 1,689.39 | 1,715.99 | 1,660.01 | 1,660.01 | 1,660.01 | 1.22% | 54 |
| Mar 24, 2025 | 1,625.00 | 1,655.00 | 1,625.00 | 1,640.00 | 1,640.00 | 0.92% | 51 |
| Mar 21, 2025 | 1,635.00 | 1,635.00 | 1,569.59 | 1,625.00 | 1,625.00 | -0.61% | 12 |
| Mar 20, 2025 | 1,630.01 | 1,638.00 | 1,630.01 | 1,635.00 | 1,635.00 | 0.61% | 38 |
| Mar 19, 2025 | 1,630.00 | 1,659.94 | 1,527.42 | 1,625.01 | 1,625.01 | -0.31% | 173 |
| Mar 18, 2025 | 1,670.00 | 1,700.29 | 1,620.00 | 1,630.00 | 1,630.00 | -0.61% | 17 |
| Mar 17, 2025 | 1,641.25 | 1,644.99 | 1,640.00 | 1,640.00 | 1,640.00 | -0.17% | 6 |
| Mar 14, 2025 | 1,610.00 | 1,658.79 | 1,560.00 | 1,642.74 | 1,642.74 | 5.64% | 141 |
| Mar 13, 2025 | 1,574.99 | 1,574.99 | 1,535.00 | 1,555.00 | 1,555.00 | -0.97% | 350 |
| Mar 12, 2025 | 1,534.98 | 1,570.19 | 1,534.98 | 1,570.19 | 1,570.19 | 4.33% | 54 |
| Mar 11, 2025 | 1,480.00 | 1,550.00 | 1,480.00 | 1,505.00 | 1,505.00 | 0.11% | 25 |
| Mar 10, 2025 | 1,458.15 | 1,540.00 | 1,458.15 | 1,503.28 | 1,503.28 | -4.86% | 759 |
| Mar 7, 2025 | 1,575.00 | 1,580.40 | 1,540.00 | 1,580.00 | 1,580.00 | 0.83% | 28 |
| Mar 6, 2025 | 1,605.00 | 1,605.00 | 1,555.00 | 1,566.99 | 1,566.99 | -2.27% | 86 |
| Mar 5, 2025 | 1,625.00 | 1,625.00 | 1,595.00 | 1,603.32 | 1,603.32 | -2.83% | 222 |