First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,973.54
+12.36 (0.63%)
Dec 5, 2025, 4:00 PM EST - Market closed
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,950.37 | 1,980.04 | 1,950.37 | 1,970.57 | - | 0.48% | 26,626 |
| Dec 4, 2025 | 1,942.50 | 1,975.30 | 1,933.50 | 1,961.18 | 1,961.18 | 1.18% | 67,573 |
| Dec 3, 2025 | 1,899.06 | 1,950.06 | 1,899.06 | 1,938.27 | 1,938.27 | 1.75% | 94,339 |
| Dec 2, 2025 | 1,910.05 | 1,916.53 | 1,897.07 | 1,905.02 | 1,905.02 | 0.20% | 47,891 |
| Dec 1, 2025 | 1,871.98 | 1,912.53 | 1,870.90 | 1,901.17 | 1,901.17 | 1.24% | 87,045 |
| Nov 28, 2025 | 1,877.91 | 1,907.01 | 1,875.28 | 1,877.89 | 1,877.89 | -0.63% | 43,631 |
| Nov 26, 2025 | 1,877.80 | 1,900.06 | 1,877.80 | 1,889.85 | 1,887.75 | 0.64% | 78,344 |
| Nov 25, 2025 | 1,864.72 | 1,901.03 | 1,862.74 | 1,877.80 | 1,875.71 | 1.20% | 143,698 |
| Nov 24, 2025 | 1,868.30 | 1,869.53 | 1,844.45 | 1,855.58 | 1,853.52 | -0.69% | 122,788 |
| Nov 21, 2025 | 1,827.88 | 1,888.40 | 1,816.77 | 1,868.49 | 1,866.41 | 2.55% | 121,959 |
| Nov 20, 2025 | 1,857.19 | 1,874.13 | 1,814.92 | 1,822.03 | 1,820.01 | -0.43% | 107,624 |
| Nov 19, 2025 | 1,798.01 | 1,832.84 | 1,798.01 | 1,829.88 | 1,827.85 | 1.77% | 82,883 |
| Nov 18, 2025 | 1,778.81 | 1,810.84 | 1,776.15 | 1,798.01 | 1,796.01 | 0.49% | 145,748 |
| Nov 17, 2025 | 1,834.06 | 1,836.86 | 1,771.40 | 1,789.22 | 1,787.23 | -3.04% | 100,432 |
| Nov 14, 2025 | 1,808.85 | 1,846.88 | 1,791.05 | 1,845.30 | 1,843.25 | 1.11% | 136,016 |
| Nov 13, 2025 | 1,830.72 | 1,855.75 | 1,817.67 | 1,824.98 | 1,822.95 | -0.41% | 70,676 |
| Nov 12, 2025 | 1,818.36 | 1,854.45 | 1,818.36 | 1,832.48 | 1,830.44 | 0.83% | 55,316 |
| Nov 11, 2025 | 1,808.90 | 1,833.05 | 1,805.75 | 1,817.34 | 1,815.32 | 0.16% | 64,598 |
| Nov 10, 2025 | 1,818.19 | 1,836.40 | 1,808.19 | 1,814.41 | 1,812.39 | -0.24% | 59,506 |
| Nov 7, 2025 | 1,787.88 | 1,819.73 | 1,779.11 | 1,818.84 | 1,816.82 | 1.03% | 72,135 |
| Nov 6, 2025 | 1,798.52 | 1,821.90 | 1,774.97 | 1,800.21 | 1,798.21 | -0.06% | 75,506 |
| Nov 5, 2025 | 1,807.73 | 1,843.59 | 1,800.25 | 1,801.23 | 1,799.23 | -0.30% | 62,770 |
| Nov 4, 2025 | 1,813.71 | 1,826.14 | 1,779.39 | 1,806.63 | 1,804.62 | -0.88% | 57,927 |
| Nov 3, 2025 | 1,822.08 | 1,836.46 | 1,800.91 | 1,822.71 | 1,820.68 | -0.12% | 96,678 |
| Oct 31, 2025 | 1,768.13 | 1,825.93 | 1,760.24 | 1,824.82 | 1,822.79 | 2.60% | 156,720 |
| Oct 30, 2025 | 1,781.20 | 1,823.87 | 1,775.64 | 1,778.50 | 1,776.52 | -0.41% | 104,583 |
| Oct 29, 2025 | 1,738.38 | 1,809.71 | 1,735.03 | 1,785.89 | 1,783.91 | 1.71% | 141,832 |
| Oct 28, 2025 | 1,787.45 | 1,787.45 | 1,754.52 | 1,755.94 | 1,753.99 | -1.69% | 90,392 |
| Oct 27, 2025 | 1,791.23 | 1,802.95 | 1,774.99 | 1,786.10 | 1,784.12 | 0.61% | 107,295 |
| Oct 24, 2025 | 1,750.00 | 1,788.91 | 1,750.00 | 1,775.21 | 1,773.24 | 1.35% | 132,253 |
| Oct 23, 2025 | 1,778.00 | 1,780.00 | 1,727.10 | 1,751.52 | 1,749.57 | 0.52% | 144,285 |
| Oct 22, 2025 | 1,766.44 | 1,776.52 | 1,742.49 | 1,742.49 | 1,740.55 | -0.93% | 190,148 |
| Oct 21, 2025 | 1,743.77 | 1,777.68 | 1,743.77 | 1,758.89 | 1,756.94 | 0.74% | 145,213 |
| Oct 20, 2025 | 1,706.10 | 1,751.85 | 1,706.10 | 1,746.03 | 1,744.09 | 3.01% | 105,618 |
| Oct 17, 2025 | 1,666.81 | 1,700.41 | 1,645.58 | 1,695.00 | 1,693.12 | 3.44% | 140,636 |
| Oct 16, 2025 | 1,746.30 | 1,746.30 | 1,623.76 | 1,638.68 | 1,636.86 | -6.16% | 189,965 |
| Oct 15, 2025 | 1,791.29 | 1,791.29 | 1,744.22 | 1,746.26 | 1,744.32 | -2.34% | 106,141 |
| Oct 14, 2025 | 1,714.58 | 1,795.18 | 1,714.58 | 1,788.09 | 1,786.10 | 3.14% | 110,578 |
| Oct 13, 2025 | 1,722.06 | 1,738.59 | 1,716.88 | 1,733.60 | 1,731.67 | 1.87% | 108,163 |
| Oct 10, 2025 | 1,787.93 | 1,787.93 | 1,699.27 | 1,701.73 | 1,699.84 | -4.21% | 133,330 |
| Oct 9, 2025 | 1,768.99 | 1,782.92 | 1,747.95 | 1,776.47 | 1,774.50 | 1.15% | 157,506 |
| Oct 8, 2025 | 1,773.96 | 1,776.48 | 1,728.36 | 1,756.20 | 1,754.25 | -0.69% | 123,738 |
| Oct 7, 2025 | 1,762.64 | 1,778.81 | 1,757.41 | 1,768.43 | 1,766.46 | 0.50% | 113,726 |
| Oct 6, 2025 | 1,765.52 | 1,789.37 | 1,750.70 | 1,759.68 | 1,757.72 | -0.17% | 173,560 |
| Oct 3, 2025 | 1,742.68 | 1,770.41 | 1,740.99 | 1,762.68 | 1,760.72 | 1.15% | 189,087 |
| Oct 2, 2025 | 1,772.65 | 1,772.65 | 1,721.90 | 1,742.68 | 1,740.74 | -0.97% | 198,032 |
| Oct 1, 2025 | 1,787.44 | 1,793.64 | 1,746.91 | 1,759.77 | 1,757.81 | -1.64% | 162,445 |
| Sep 30, 2025 | 1,793.08 | 1,807.64 | 1,769.29 | 1,789.16 | 1,787.17 | -0.48% | 138,704 |
| Sep 29, 2025 | 1,845.10 | 1,845.10 | 1,790.61 | 1,797.80 | 1,795.80 | -2.84% | 259,226 |
| Sep 26, 2025 | 1,878.28 | 1,883.77 | 1,798.27 | 1,850.38 | 1,848.32 | -0.75% | 227,682 |