Skip to main content
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,779.26
-11.39 (-0.64%)
At close: Apr 25, 2025, 4:00 PM
1,773.00
-6.26 (-0.35%)
Pre-market: Apr 28, 2025, 4:01 AM EDT

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251,739.881,789.551,739.881,779.261,779.26-0.64%82,706
Apr 24, 20251,796.201,806.491,703.951,790.651,790.651.05%133,597
Apr 23, 20251,784.561,855.831,757.361,772.041,772.042.16%112,775
Apr 22, 20251,697.101,742.291,680.501,734.531,734.532.96%85,152
Apr 21, 20251,712.801,760.471,658.291,684.731,684.73-1.86%76,699
Apr 17, 20251,705.441,725.741,693.271,716.621,716.621.47%59,744
Apr 16, 20251,673.861,712.531,663.751,691.761,691.76-0.36%68,164
Apr 15, 20251,689.011,727.301,675.541,697.921,697.921.48%99,403
Apr 14, 20251,678.851,690.671,655.781,673.221,673.220.95%71,873
Apr 11, 20251,635.541,662.781,581.271,657.491,657.491.09%95,960
Apr 10, 20251,699.271,699.271,572.031,639.641,639.64-5.57%163,030
Apr 9, 20251,559.341,759.981,515.791,736.331,736.3311.18%151,951
Apr 8, 20251,692.151,695.001,542.191,561.691,561.69-2.77%184,828
Apr 7, 20251,516.121,670.521,492.001,606.171,606.172.23%209,679
Apr 4, 20251,540.841,590.001,473.621,571.211,571.21-3.73%259,720
Apr 3, 20251,734.781,779.521,627.991,632.061,632.06-12.24%146,099
Apr 2, 20251,788.501,861.701,788.501,859.581,859.581.98%92,306
Apr 1, 20251,834.051,842.501,800.851,823.471,823.47-1.65%71,249
Mar 31, 20251,802.551,859.401,763.481,854.121,854.121.04%123,178
Mar 28, 20251,878.761,881.391,822.931,835.101,835.10-2.39%77,973
Mar 27, 20251,875.991,886.541,849.931,880.071,880.070.12%71,486
Mar 26, 20251,902.381,921.781,870.131,877.751,877.75-0.77%78,886
Mar 25, 20251,882.851,918.001,879.451,892.291,892.290.48%150,702
Mar 24, 20251,820.001,891.431,820.001,883.231,883.231.73%107,258
Mar 21, 20251,847.031,887.781,828.321,851.201,851.200.45%136,163
Mar 20, 20251,882.001,907.291,837.241,842.961,842.96-2.07%142,802
Mar 19, 20251,828.471,886.561,820.411,881.931,881.932.55%109,637
Mar 18, 20251,822.911,849.411,807.261,835.151,835.15-0.08%52,383
Mar 17, 20251,803.261,846.351,791.791,836.661,836.661.61%71,748
Mar 14, 20251,761.431,808.861,732.851,807.491,807.493.96%84,680
Mar 13, 20251,764.641,767.501,716.641,738.711,738.71-0.98%78,062
Mar 12, 20251,767.751,796.961,734.581,755.931,755.931.60%115,357
Mar 11, 20251,754.481,775.151,715.561,728.361,728.36-0.20%126,621
Mar 10, 20251,819.821,848.391,694.051,731.741,731.74-7.37%193,398
Mar 7, 20251,845.541,875.331,795.681,869.601,869.601.18%89,163
Mar 6, 20251,853.811,872.151,830.001,847.811,847.81-2.32%66,925
Mar 5, 20251,893.991,912.801,870.141,891.671,891.67-0.54%83,193
Mar 4, 20251,955.001,955.001,850.271,901.911,901.91-4.41%94,234
Mar 3, 20252,033.212,057.781,975.991,989.621,989.62-2.85%61,250
Feb 28, 20252,033.932,048.062,008.532,048.062,048.060.60%70,633
Feb 27, 20252,035.072,044.332,020.792,035.882,033.940.57%52,257
Feb 26, 20252,007.522,044.461,995.422,024.412,022.481.54%52,772
Feb 25, 20252,031.172,041.191,981.601,993.741,991.84-1.54%65,727
Feb 24, 20252,055.102,060.402,017.242,025.022,023.09-1.18%48,445
Feb 21, 20252,107.152,117.992,049.232,049.252,047.30-3.21%72,498
Feb 20, 20252,156.142,156.142,080.192,117.112,115.10-1.84%52,538
Feb 19, 20252,147.672,170.012,138.622,156.782,154.73-0.40%51,445
Feb 18, 20252,152.422,190.582,152.422,165.512,163.451.12%72,884
Feb 14, 20252,101.052,141.492,100.052,141.492,139.451.64%34,868
Feb 13, 20252,125.312,140.002,102.572,107.022,105.02-0.86%72,735