First Citizens BancShares, Inc. (FCNCB)
OTCMKTS · Delayed Price · Currency is USD
1,592.00
-43.00 (-2.63%)
Sep 30, 2025, 3:31 PM EDT
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 0.92% | 15 |
| Sep 29, 2025 | 1,659.99 | 1,659.99 | 1,630.00 | 1,635.00 | 1,635.00 | -1.57% | 167 |
| Sep 26, 2025 | 1,645.00 | 1,661.00 | 1,635.00 | 1,661.00 | 1,661.00 | 1.44% | 248 |
| Sep 25, 2025 | 1,641.00 | 1,646.97 | 1,610.00 | 1,637.50 | 1,637.50 | -0.15% | 55 |
| Sep 24, 2025 | 1,640.00 | 1,642.19 | 1,639.00 | 1,640.00 | 1,640.00 | 0.24% | 118 |
| Sep 23, 2025 | 1,601.00 | 1,641.00 | 1,601.00 | 1,636.00 | 1,636.00 | 2.57% | 308 |
| Sep 22, 2025 | 1,618.75 | 1,623.22 | 1,561.00 | 1,595.00 | 1,595.00 | -1.54% | 176 |
| Sep 19, 2025 | 1,621.25 | 1,621.25 | 1,619.99 | 1,620.00 | 1,620.00 | -1.58% | 70 |
| Sep 18, 2025 | 1,620.00 | 1,645.99 | 1,620.00 | 1,645.98 | 1,645.98 | 1.60% | 294 |
| Sep 17, 2025 | 1,620.00 | 1,630.00 | 1,605.01 | 1,620.00 | 1,620.00 | 0.37% | 117 |
| Sep 16, 2025 | 1,636.01 | 1,636.01 | 1,613.05 | 1,614.00 | 1,614.00 | -1.88% | 91 |
| Sep 15, 2025 | 1,660.00 | 1,690.00 | 1,645.00 | 1,645.00 | 1,645.00 | -2.78% | 56 |
| Sep 12, 2025 | 1,699.99 | 1,699.99 | 1,662.51 | 1,692.00 | 1,692.00 | 4.38% | 4 |
| Sep 11, 2025 | 1,659.00 | 1,670.00 | 1,621.01 | 1,621.01 | 1,621.01 | -2.35% | 43 |
| Sep 10, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 5 |
| Sep 9, 2025 | 1,659.98 | 1,660.00 | 1,659.98 | 1,660.00 | 1,660.00 | 2.34% | 22 |
| Sep 8, 2025 | 1,636.00 | 1,636.00 | 1,620.05 | 1,622.00 | 1,622.00 | -2.58% | 12 |
| Sep 5, 2025 | 1,690.00 | 1,699.00 | 1,650.00 | 1,665.00 | 1,665.00 | -1.48% | 24 |
| Sep 4, 2025 | 1,682.51 | 1,690.00 | 1,680.26 | 1,690.00 | 1,690.00 | 4.32% | 14 |
| Sep 3, 2025 | 1,690.00 | 1,690.00 | 1,620.04 | 1,620.04 | 1,620.04 | -4.65% | 9 |
| Sep 2, 2025 | 1,660.00 | 1,698.99 | 1,660.00 | 1,698.99 | 1,698.99 | 2.35% | 11 |
| Aug 29, 2025 | 1,660.01 | 1,660.01 | 1,660.01 | 1,660.01 | 1,660.01 | -2.90% | 1 |
| Aug 28, 2025 | 1,705.02 | 1,710.00 | 1,700.00 | 1,709.52 | 1,707.51 | -0.61% | 41 |
| Aug 27, 2025 | 1,705.00 | 1,730.00 | 1,632.09 | 1,720.00 | 1,717.98 | 4.24% | 117 |
| Aug 26, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,648.06 | -4.62% | 4 |
| Aug 25, 2025 | 1,729.98 | 1,729.98 | 1,729.98 | 1,729.98 | 1,727.95 | 1.88% | 1 |
| Aug 22, 2025 | 1,659.99 | 1,697.99 | 1,659.99 | 1,697.99 | 1,696.00 | 2.91% | 3 |
| Aug 21, 2025 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,648.06 | 0.30% | 35 |
| Aug 20, 2025 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,643.07 | 1.48% | 15 |
| Aug 19, 2025 | 1,646.00 | 1,655.00 | 1,621.01 | 1,621.01 | 1,619.11 | -1.52% | 77 |
| Aug 18, 2025 | 1,650.00 | 1,650.00 | 1,626.01 | 1,646.00 | 1,644.07 | -0.54% | 262 |
| Aug 15, 2025 | 1,655.00 | 1,671.99 | 1,655.00 | 1,655.00 | 1,653.06 | -0.60% | 193 |
| Aug 14, 2025 | 1,620.00 | 1,664.99 | 1,620.00 | 1,664.99 | 1,663.04 | 2.46% | 93 |
| Aug 13, 2025 | 1,625.00 | 1,625.00 | 1,624.75 | 1,625.00 | 1,623.09 | - | 101 |
| Aug 12, 2025 | 1,625.00 | 1,625.00 | 1,607.01 | 1,625.00 | 1,623.09 | - | 331 |
| Aug 11, 2025 | 1,658.36 | 1,684.21 | 1,607.06 | 1,625.00 | 1,623.09 | 0.87% | 62 |
| Aug 8, 2025 | 1,635.00 | 1,635.00 | 1,611.00 | 1,611.00 | 1,609.11 | -0.86% | 29 |
| Aug 7, 2025 | 1,700.00 | 1,700.00 | 1,625.00 | 1,625.00 | 1,623.09 | 0.62% | 785 |
| Aug 6, 2025 | 1,605.00 | 1,639.00 | 1,605.00 | 1,615.00 | 1,613.11 | - | 116 |
| Aug 5, 2025 | 1,635.00 | 1,635.00 | 1,556.00 | 1,615.00 | 1,613.11 | -1.22% | 405 |
| Aug 4, 2025 | 1,655.00 | 1,664.97 | 1,625.00 | 1,635.01 | 1,633.09 | -1.21% | 98 |
| Aug 1, 2025 | 1,695.00 | 1,695.00 | 1,640.00 | 1,655.00 | 1,653.06 | -2.53% | 343 |
| Jul 31, 2025 | 1,695.00 | 1,714.98 | 1,695.00 | 1,698.00 | 1,696.01 | 0.18% | 52 |
| Jul 30, 2025 | 1,700.00 | 1,714.99 | 1,695.00 | 1,695.00 | 1,693.01 | -0.29% | 253 |
| Jul 29, 2025 | 1,715.00 | 1,724.99 | 1,700.00 | 1,700.00 | 1,698.01 | -2.03% | 82 |
| Jul 28, 2025 | 1,731.00 | 1,735.24 | 1,720.00 | 1,735.24 | 1,733.21 | 0.30% | 109 |
| Jul 25, 2025 | 1,750.00 | 1,750.00 | 1,730.01 | 1,730.01 | 1,727.98 | 0.41% | 6 |
| Jul 24, 2025 | 1,777.02 | 1,790.00 | 1,721.01 | 1,723.00 | 1,720.98 | -4.28% | 111 |
| Jul 23, 2025 | 1,775.02 | 1,799.99 | 1,764.05 | 1,799.99 | 1,797.88 | 0.31% | 23 |
| Jul 22, 2025 | 1,794.38 | 1,794.39 | 1,794.38 | 1,794.39 | 1,792.29 | 1.21% | 26 |