First Citizens Bancshares, Inc. (FIZN)
OTCMKTS · Delayed Price · Currency is USD
71.30
-4.70 (-6.18%)
At close: Dec 10, 2025
First Citizens Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | -6.18% | 399 |
| Oct 31, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.15 | 18.66% | 100 |
| Oct 24, 2025 | 64.05 | 64.05 | 64.05 | 64.05 | 63.33 | -8.17% | 169 |
| Jan 2, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 67.94 | 29.05% | 185 |
| Dec 18, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 52.64 | -3.91% | 400 |
| Nov 14, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 54.25 | - | 260 |
| Nov 8, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 54.25 | 6.84% | 200 |
| Aug 19, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 50.78 | -4.27% | 582 |
| Jul 30, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 52.71 | - | 230 |
| Jul 25, 2024 | 56.25 | 56.25 | 55.00 | 55.00 | 52.71 | -2.22% | 1,270 |
| Jul 23, 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 53.91 | -2.43% | 150 |
| Jun 6, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 55.25 | - | 830 |
| May 24, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 55.25 | 2.95% | 100 |
| Sep 14, 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 52.57 | -2.61% | 997 |
| Aug 11, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 53.65 | - | 316 |
| Jul 14, 2023 | 57.50 | 57.50 | 57.50 | 57.50 | 53.65 | -7.26% | 150 |
| Jul 7, 2023 | 62.00 | 62.00 | 62.00 | 62.00 | 57.85 | 8.75% | 3,078 |
| Jun 27, 2023 | 57.05 | 57.05 | 57.00 | 57.01 | 53.20 | -4.98% | 6,155 |
| Jun 6, 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 55.98 | -7.69% | 100 |
| Apr 10, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 60.32 | 18.18% | 857 |
| Mar 24, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 51.04 | 22.22% | 357 |
| Mar 23, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 41.76 | -18.18% | 187 |
| Mar 22, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 51.04 | 7.63% | 500 |
| Mar 21, 2023 | 51.10 | 51.10 | 51.10 | 51.10 | 47.42 | -19.72% | 670 |
| Feb 27, 2023 | 63.65 | 63.65 | 63.65 | 63.65 | 59.07 | 4.34% | 500 |
| Dec 13, 2022 | 59.15 | 61.00 | 59.15 | 61.00 | 56.29 | - | 200 |
| Nov 30, 2022 | 59.15 | 61.00 | 59.15 | 61.00 | 56.29 | -10.29% | 200 |
| Nov 29, 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 61.96 | 14.77% | 597 |
| Nov 18, 2022 | 59.25 | 59.25 | 59.25 | 59.25 | 53.99 | 5.80% | 477 |
| Aug 22, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 51.03 | - | 124 |
| Aug 19, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 51.03 | - | 124 |
| Aug 18, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 51.03 | 1.82% | 124 |
| Aug 12, 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 50.12 | - | 357 |
| Aug 9, 2022 | 55.00 | 55.00 | 55.00 | 55.00 | 49.80 | -15.38% | 452 |
| Apr 7, 2022 | 65.00 | 65.00 | 65.00 | 65.00 | 58.53 | 16.07% | 205 |
| Mar 23, 2022 | 56.00 | 56.00 | 56.00 | 56.00 | 50.43 | -4.11% | 205 |
| Feb 23, 2022 | 58.20 | 58.40 | 58.20 | 58.40 | 52.59 | 4.94% | 2,058 |
| Feb 18, 2022 | 55.65 | 55.65 | 55.65 | 55.65 | 50.11 | -21.73% | 903 |
| Dec 10, 2021 | 71.10 | 71.10 | 71.10 | 71.10 | 63.71 | -3.27% | 100 |
| Jul 29, 2021 | 73.50 | 73.50 | 73.50 | 73.50 | 64.79 | - | 126 |
| Jul 8, 2021 | 73.50 | 73.50 | 73.50 | 73.50 | 64.79 | 5.53% | 165 |
| Jun 18, 2021 | 69.65 | 70.00 | 69.65 | 69.65 | 61.40 | 3.19% | 421 |
| Apr 21, 2021 | 67.50 | 67.50 | 67.50 | 67.50 | 59.19 | 3.85% | 600 |
| Apr 6, 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 57.00 | - | 521 |
| Feb 11, 2021 | 65.00 | 65.00 | 65.00 | 65.00 | 57.00 | 8.33% | 150 |
| Feb 10, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 52.31 | - | 266 |
| Feb 9, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 52.31 | - | 660 |
| Feb 5, 2021 | 60.00 | 60.00 | 60.00 | 60.00 | 52.31 | 7.14% | 1,000 |
| Feb 2, 2021 | 54.00 | 56.00 | 54.00 | 56.00 | 48.82 | 2.00% | 1,600 |