First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,816.51
+38.01 (2.14%)
Oct 31, 2025, 3:44 PM EDT - Market open
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,768.13 | 1,795.04 | 1,760.24 | 1,788.24 | - | 0.55% | 49,292 |
| Oct 30, 2025 | 1,781.20 | 1,823.87 | 1,775.64 | 1,778.50 | 1,778.50 | -0.41% | 104,583 |
| Oct 29, 2025 | 1,738.38 | 1,809.71 | 1,735.03 | 1,785.89 | 1,785.89 | 1.71% | 141,832 |
| Oct 28, 2025 | 1,787.45 | 1,787.45 | 1,754.52 | 1,755.94 | 1,755.94 | -1.69% | 90,392 |
| Oct 27, 2025 | 1,791.23 | 1,802.95 | 1,774.99 | 1,786.10 | 1,786.10 | 0.61% | 107,295 |
| Oct 24, 2025 | 1,750.00 | 1,788.91 | 1,750.00 | 1,775.21 | 1,775.21 | 1.35% | 132,253 |
| Oct 23, 2025 | 1,778.00 | 1,780.00 | 1,727.10 | 1,751.52 | 1,751.52 | 0.52% | 144,285 |
| Oct 22, 2025 | 1,766.44 | 1,776.52 | 1,742.49 | 1,742.49 | 1,742.49 | -0.93% | 190,148 |
| Oct 21, 2025 | 1,743.77 | 1,777.68 | 1,743.77 | 1,758.89 | 1,758.89 | 0.74% | 145,213 |
| Oct 20, 2025 | 1,706.10 | 1,751.85 | 1,706.10 | 1,746.03 | 1,746.03 | 3.01% | 105,618 |
| Oct 17, 2025 | 1,666.81 | 1,700.41 | 1,645.58 | 1,695.00 | 1,695.00 | 3.44% | 140,636 |
| Oct 16, 2025 | 1,746.30 | 1,746.30 | 1,623.76 | 1,638.68 | 1,638.68 | -6.16% | 189,965 |
| Oct 15, 2025 | 1,791.29 | 1,791.29 | 1,744.22 | 1,746.26 | 1,746.26 | -2.34% | 106,141 |
| Oct 14, 2025 | 1,714.58 | 1,795.18 | 1,714.58 | 1,788.09 | 1,788.09 | 3.14% | 110,578 |
| Oct 13, 2025 | 1,722.06 | 1,738.59 | 1,716.88 | 1,733.60 | 1,733.60 | 1.87% | 108,163 |
| Oct 10, 2025 | 1,787.93 | 1,787.93 | 1,699.27 | 1,701.73 | 1,701.73 | -4.21% | 133,330 |
| Oct 9, 2025 | 1,768.99 | 1,782.92 | 1,747.95 | 1,776.47 | 1,776.47 | 1.15% | 157,506 |
| Oct 8, 2025 | 1,773.96 | 1,776.48 | 1,728.36 | 1,756.20 | 1,756.20 | -0.69% | 123,738 |
| Oct 7, 2025 | 1,762.64 | 1,778.81 | 1,757.41 | 1,768.43 | 1,768.43 | 0.50% | 113,726 |
| Oct 6, 2025 | 1,765.52 | 1,789.37 | 1,750.70 | 1,759.68 | 1,759.68 | -0.17% | 173,560 |
| Oct 3, 2025 | 1,742.68 | 1,770.41 | 1,740.99 | 1,762.68 | 1,762.68 | 1.15% | 189,087 |
| Oct 2, 2025 | 1,772.65 | 1,772.65 | 1,721.90 | 1,742.68 | 1,742.68 | -0.97% | 198,032 |
| Oct 1, 2025 | 1,787.44 | 1,793.64 | 1,746.91 | 1,759.77 | 1,759.77 | -1.64% | 162,445 |
| Sep 30, 2025 | 1,793.08 | 1,807.64 | 1,769.29 | 1,789.16 | 1,789.16 | -0.48% | 138,704 |
| Sep 29, 2025 | 1,845.10 | 1,845.10 | 1,790.61 | 1,797.80 | 1,797.80 | -2.84% | 259,226 |
| Sep 26, 2025 | 1,878.28 | 1,883.77 | 1,798.27 | 1,850.38 | 1,850.38 | -0.75% | 227,682 |
| Sep 25, 2025 | 1,824.43 | 1,866.71 | 1,817.91 | 1,864.30 | 1,864.30 | 1.59% | 179,781 |
| Sep 24, 2025 | 1,856.10 | 1,875.25 | 1,809.00 | 1,835.09 | 1,835.09 | -0.79% | 226,386 |
| Sep 23, 2025 | 1,856.49 | 1,872.24 | 1,831.00 | 1,849.67 | 1,849.67 | -0.04% | 234,687 |
| Sep 22, 2025 | 1,855.66 | 1,865.09 | 1,809.03 | 1,850.42 | 1,850.42 | -0.88% | 149,162 |
| Sep 19, 2025 | 1,908.32 | 1,908.32 | 1,846.39 | 1,866.88 | 1,866.88 | -1.53% | 279,289 |
| Sep 18, 2025 | 1,897.43 | 1,907.61 | 1,873.60 | 1,895.96 | 1,895.96 | 0.70% | 204,626 |
| Sep 17, 2025 | 1,862.75 | 1,893.46 | 1,850.00 | 1,882.83 | 1,882.83 | 0.91% | 205,412 |
| Sep 16, 2025 | 1,918.21 | 1,918.21 | 1,846.00 | 1,865.80 | 1,865.80 | -2.35% | 187,383 |
| Sep 15, 2025 | 1,971.43 | 1,991.59 | 1,909.35 | 1,910.70 | 1,910.70 | -3.25% | 198,091 |
| Sep 12, 2025 | 1,966.48 | 1,993.94 | 1,957.48 | 1,974.80 | 1,974.80 | 0.53% | 119,898 |
| Sep 11, 2025 | 1,940.13 | 1,973.34 | 1,938.20 | 1,964.43 | 1,964.43 | 0.91% | 183,126 |
| Sep 10, 2025 | 1,940.20 | 1,963.93 | 1,934.33 | 1,946.65 | 1,946.65 | 0.04% | 138,573 |
| Sep 9, 2025 | 1,946.76 | 1,965.11 | 1,945.00 | 1,945.95 | 1,945.95 | -0.04% | 151,984 |
| Sep 8, 2025 | 1,926.95 | 1,954.18 | 1,905.41 | 1,946.76 | 1,946.76 | 1.12% | 116,021 |
| Sep 5, 2025 | 2,003.11 | 2,025.67 | 1,915.00 | 1,925.26 | 1,925.26 | -4.22% | 152,023 |
| Sep 4, 2025 | 1,994.00 | 2,010.96 | 1,989.04 | 2,010.11 | 2,010.11 | 1.21% | 109,443 |
| Sep 3, 2025 | 1,980.10 | 1,998.10 | 1,946.57 | 1,986.12 | 1,986.12 | -0.07% | 99,121 |
| Sep 2, 2025 | 1,961.50 | 1,991.73 | 1,937.27 | 1,987.45 | 1,987.45 | 0.18% | 90,646 |
| Aug 29, 2025 | 2,001.65 | 2,019.78 | 1,979.31 | 1,983.91 | 1,983.91 | -0.98% | 148,796 |
| Aug 28, 2025 | 2,049.79 | 2,075.79 | 1,998.05 | 2,003.45 | 2,001.48 | -1.43% | 213,219 |
| Aug 27, 2025 | 1,988.37 | 2,043.48 | 1,988.37 | 2,032.56 | 2,030.56 | 1.71% | 191,722 |
| Aug 26, 2025 | 1,962.62 | 2,001.01 | 1,962.62 | 1,998.32 | 1,996.36 | 1.52% | 103,732 |
| Aug 25, 2025 | 1,986.85 | 1,990.00 | 1,963.20 | 1,968.48 | 1,966.55 | -0.98% | 131,368 |
| Aug 22, 2025 | 1,942.30 | 1,996.00 | 1,942.30 | 1,987.99 | 1,986.04 | 2.60% | 155,185 |