First Citizens BancShares, Inc. (FCNCB)
OTCMKTS
· Delayed Price · Currency is USD
1,739.35
-10.65 (-0.61%)
Feb 21, 2025, 3:58 PM EST
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1,789.97 | 1,789.97 | 1,739.35 | 1,739.35 | 1,739.35 | -0.61% | 348 |
| Feb 20, 2025 | 1,780.01 | 1,780.01 | 1,739.00 | 1,750.00 | 1,750.00 | -2.78% | 272 |
| Feb 19, 2025 | 1,800.02 | 1,800.02 | 1,800.01 | 1,800.01 | 1,800.01 | -1.10% | 2 |
| Feb 18, 2025 | 1,786.00 | 1,829.99 | 1,784.01 | 1,820.00 | 1,820.00 | 3.12% | 48 |
| Feb 14, 2025 | 1,789.95 | 1,789.95 | 1,760.02 | 1,765.00 | 1,765.00 | 1.15% | 13 |
| Feb 13, 2025 | 1,771.00 | 1,799.98 | 1,745.00 | 1,745.00 | 1,745.00 | -1.36% | 229 |
| Feb 12, 2025 | 1,735.01 | 1,769.00 | 1,735.01 | 1,769.00 | 1,769.00 | -0.90% | 48 |
| Feb 11, 2025 | 1,775.01 | 1,785.00 | 1,770.00 | 1,785.00 | 1,785.00 | -0.83% | 46 |
| Feb 10, 2025 | 1,864.98 | 1,864.98 | 1,800.01 | 1,800.01 | 1,800.01 | -2.70% | 7 |
| Feb 7, 2025 | 1,852.03 | 1,852.05 | 1,850.00 | 1,850.00 | 1,850.00 | -0.01% | 5 |
| Feb 6, 2025 | 1,809.00 | 1,850.23 | 1,809.00 | 1,850.23 | 1,850.23 | 2.90% | 51 |
| Feb 5, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - | - |
| Feb 4, 2025 | 1,750.01 | 1,809.00 | 1,750.01 | 1,798.00 | 1,798.00 | 0.67% | 107 |
| Feb 3, 2025 | 1,795.01 | 1,795.01 | 1,786.00 | 1,786.00 | 1,786.00 | -0.18% | 4 |
| Jan 31, 2025 | 1,790.01 | 1,825.00 | 1,789.20 | 1,789.20 | 1,789.20 | -3.29% | 21 |
| Jan 30, 2025 | 1,849.99 | 1,849.99 | 1,849.99 | 1,849.99 | 1,849.99 | - | - |
| Jan 29, 2025 | 1,750.00 | 1,849.99 | 1,750.00 | 1,849.99 | 1,849.99 | 4.82% | 32 |
| Jan 28, 2025 | 1,773.01 | 1,774.00 | 1,752.00 | 1,765.00 | 1,765.00 | -1.84% | 26 |
| Jan 27, 2025 | 1,843.03 | 1,843.03 | 1,798.00 | 1,798.00 | 1,798.00 | -2.71% | 36 |
| Jan 24, 2025 | 1,860.99 | 1,960.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.71% | 40 |
| Jan 23, 2025 | 1,868.97 | 1,868.97 | 1,817.51 | 1,835.00 | 1,835.00 | -2.86% | 6 |
| Jan 22, 2025 | 1,874.99 | 1,889.00 | 1,874.99 | 1,889.00 | 1,889.00 | 3.13% | 9 |
| Jan 21, 2025 | 1,819.00 | 1,852.50 | 1,818.99 | 1,831.75 | 1,831.75 | 1.48% | 130 |
| Jan 17, 2025 | 1,779.00 | 1,805.00 | 1,779.00 | 1,805.00 | 1,805.00 | 1.46% | 183 |
| Jan 16, 2025 | 1,779.00 | 1,779.00 | 1,765.00 | 1,779.00 | 1,779.00 | - | 162 |
| Jan 15, 2025 | 1,789.99 | 1,790.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1.66% | 8 |
| Jan 14, 2025 | 1,749.99 | 1,750.00 | 1,749.99 | 1,750.00 | 1,750.00 | 2.04% | 68 |
| Jan 13, 2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.00% | 1 |
| Jan 10, 2025 | 1,741.00 | 1,750.00 | 1,713.00 | 1,750.00 | 1,750.00 | -0.17% | 78 |
| Jan 8, 2025 | 1,745.16 | 1,753.00 | 1,745.00 | 1,753.00 | 1,753.00 | -2.61% | 12 |
| Jan 7, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Jan 6, 2025 | 1,782.00 | 1,815.00 | 1,770.10 | 1,800.00 | 1,800.00 | 1.98% | 168 |
| Jan 3, 2025 | 1,765.01 | 1,765.01 | 1,765.01 | 1,765.01 | 1,765.01 | 1.15% | 1 |
| Jan 2, 2025 | 1,745.01 | 1,745.01 | 1,745.00 | 1,745.00 | 1,745.00 | -0.80% | 14 |
| Dec 31, 2024 | 1,759.01 | 1,759.01 | 1,759.01 | 1,759.01 | 1,759.01 | - | - |
| Dec 30, 2024 | 1,759.01 | 1,759.01 | 1,759.01 | 1,759.01 | 1,759.01 | - | - |
| Dec 27, 2024 | 1,780.00 | 1,780.00 | 1,742.01 | 1,759.01 | 1,759.01 | -0.34% | 12 |
| Dec 26, 2024 | 1,758.03 | 1,765.00 | 1,758.03 | 1,765.00 | 1,765.00 | -1.94% | 25 |
| 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 | - | - |