First Citizens BancShares, Inc. (FCNCB)
OTCMKTS
· Delayed Price · Currency is USD
1,673.99
+13.99 (0.84%)
Mar 28, 2025, 4:00 PM EST
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 1,688.19 | 1,688.19 | 1,596.10 | 1,649.97 | 1,649.97 | -6.25% | 195 |
| Mar 3, 2025 | 1,759.96 | 1,760.00 | 1,755.00 | 1,760.00 | 1,760.00 | 1.73% | 104 |
| Feb 28, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.94% | 6 |
| Feb 27, 2025 | 1,744.98 | 1,746.34 | 1,744.98 | 1,746.34 | 1,744.37 | 0.08% | 42 |
| Feb 26, 2025 | 1,744.99 | 1,744.99 | 1,744.99 | 1,744.99 | 1,743.03 | 2.65% | 2 |
| Feb 25, 2025 | 1,715.01 | 1,715.01 | 1,695.00 | 1,700.00 | 1,698.09 | -2.30% | 27 |
| Feb 24, 2025 | 1,739.35 | 1,747.49 | 1,720.00 | 1,740.00 | 1,738.04 | 0.04% | 52 |
| Feb 21, 2025 | 1,789.97 | 1,789.97 | 1,739.35 | 1,739.35 | 1,737.39 | -0.61% | 348 |
| Feb 20, 2025 | 1,780.01 | 1,780.01 | 1,739.00 | 1,750.00 | 1,748.03 | -2.78% | 272 |
| Feb 19, 2025 | 1,800.02 | 1,800.02 | 1,800.01 | 1,800.01 | 1,797.98 | -1.10% | 2 |
| Feb 18, 2025 | 1,786.00 | 1,829.99 | 1,784.01 | 1,820.00 | 1,817.95 | 3.12% | 48 |
| Feb 14, 2025 | 1,789.95 | 1,789.95 | 1,760.02 | 1,765.00 | 1,763.01 | 1.15% | 13 |
| Feb 13, 2025 | 1,771.00 | 1,799.98 | 1,745.00 | 1,745.00 | 1,743.04 | -1.36% | 229 |
| Feb 12, 2025 | 1,735.01 | 1,769.00 | 1,735.01 | 1,769.00 | 1,767.01 | -0.90% | 48 |
| Feb 11, 2025 | 1,775.01 | 1,785.00 | 1,770.00 | 1,785.00 | 1,782.99 | -0.83% | 46 |
| Feb 10, 2025 | 1,864.98 | 1,864.98 | 1,800.01 | 1,800.01 | 1,797.98 | -2.70% | 7 |
| Feb 7, 2025 | 1,852.03 | 1,852.05 | 1,850.00 | 1,850.00 | 1,847.92 | -0.01% | 5 |
| Feb 6, 2025 | 1,809.00 | 1,850.23 | 1,809.00 | 1,850.23 | 1,848.15 | 2.90% | 51 |
| Feb 5, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,795.98 | - | - |
| Feb 4, 2025 | 1,750.01 | 1,809.00 | 1,750.01 | 1,798.00 | 1,795.98 | 0.67% | 107 |
| Feb 3, 2025 | 1,795.01 | 1,795.01 | 1,786.00 | 1,786.00 | 1,783.99 | -0.18% | 4 |
| Jan 31, 2025 | 1,790.01 | 1,825.00 | 1,789.20 | 1,789.20 | 1,787.19 | -3.29% | 21 |
| Jan 30, 2025 | 1,849.99 | 1,849.99 | 1,849.99 | 1,849.99 | 1,847.91 | - | - |
| Jan 29, 2025 | 1,750.00 | 1,849.99 | 1,750.00 | 1,849.99 | 1,847.91 | 4.82% | 32 |
| Jan 28, 2025 | 1,773.01 | 1,774.00 | 1,752.00 | 1,765.00 | 1,763.01 | -1.84% | 26 |
| Jan 27, 2025 | 1,843.03 | 1,843.03 | 1,798.00 | 1,798.00 | 1,795.98 | -2.71% | 36 |
| Jan 24, 2025 | 1,860.99 | 1,960.00 | 1,848.00 | 1,848.00 | 1,845.92 | 0.71% | 40 |
| Jan 23, 2025 | 1,868.97 | 1,868.97 | 1,817.51 | 1,835.00 | 1,832.93 | -2.86% | 6 |
| Jan 22, 2025 | 1,874.99 | 1,889.00 | 1,874.99 | 1,889.00 | 1,886.87 | 3.13% | 9 |
| Jan 21, 2025 | 1,819.00 | 1,852.50 | 1,818.99 | 1,831.75 | 1,829.69 | 1.48% | 130 |
| Jan 17, 2025 | 1,779.00 | 1,805.00 | 1,779.00 | 1,805.00 | 1,802.97 | 1.46% | 183 |