Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,822.14
-2.84 (-0.16%)
Nov 14, 2025, 1:21 PM EST - Market open

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20251,808.851,831.701,791.051,818.55--0.35%56,323
Nov 13, 20251,830.721,855.751,817.661,824.981,824.98-0.41%70,676
Nov 12, 20251,818.361,854.451,818.361,832.481,832.480.83%55,316
Nov 11, 20251,808.901,833.051,805.751,817.341,817.340.16%64,598
Nov 10, 20251,818.191,836.401,808.191,814.411,814.41-0.24%59,506
Nov 7, 20251,787.881,819.731,779.111,818.841,818.841.03%72,135
Nov 6, 20251,798.521,821.901,774.971,800.211,800.21-0.06%75,506
Nov 5, 20251,807.731,843.591,800.251,801.231,801.23-0.30%62,766
Nov 4, 20251,813.711,826.141,779.391,806.631,806.63-0.88%57,927
Nov 3, 20251,822.081,836.461,800.911,822.711,822.71-0.12%96,678
Oct 31, 20251,768.131,825.931,760.241,824.821,824.822.60%156,720
Oct 30, 20251,781.201,823.871,775.641,778.501,778.50-0.41%104,583
Oct 29, 20251,738.381,809.711,735.031,785.891,785.891.71%141,832
Oct 28, 20251,787.451,787.451,754.521,755.941,755.94-1.69%90,392
Oct 27, 20251,791.231,802.951,774.991,786.101,786.100.61%107,295
Oct 24, 20251,750.001,788.911,750.001,775.211,775.211.35%132,253
Oct 23, 20251,778.001,780.001,727.101,751.521,751.520.52%144,285
Oct 22, 20251,766.441,776.521,742.491,742.491,742.49-0.93%190,148
Oct 21, 20251,743.771,777.681,743.771,758.891,758.890.74%145,213
Oct 20, 20251,706.101,751.851,706.101,746.031,746.033.01%105,618
Oct 17, 20251,666.811,700.411,645.581,695.001,695.003.44%140,636
Oct 16, 20251,746.301,746.301,623.761,638.681,638.68-6.16%189,965
Oct 15, 20251,791.291,791.291,744.221,746.261,746.26-2.34%106,141
Oct 14, 20251,714.581,795.181,714.581,788.091,788.093.14%110,578
Oct 13, 20251,722.061,738.591,716.881,733.601,733.601.87%108,163
Oct 10, 20251,787.931,787.931,699.271,701.731,701.73-4.21%133,330
Oct 9, 20251,768.991,782.921,747.951,776.471,776.471.15%157,506
Oct 8, 20251,773.961,776.481,728.361,756.201,756.20-0.69%123,738
Oct 7, 20251,762.641,778.811,757.411,768.431,768.430.50%113,726
Oct 6, 20251,765.521,789.371,750.701,759.681,759.68-0.17%173,560
Oct 3, 20251,742.681,770.411,740.991,762.681,762.681.15%189,087
Oct 2, 20251,772.651,772.651,721.901,742.681,742.68-0.97%198,032
Oct 1, 20251,787.441,793.641,746.911,759.771,759.77-1.64%162,445
Sep 30, 20251,793.081,807.641,769.291,789.161,789.16-0.48%138,704
Sep 29, 20251,845.101,845.101,790.611,797.801,797.80-2.84%259,226
Sep 26, 20251,878.281,883.771,798.271,850.381,850.38-0.75%227,682
Sep 25, 20251,824.431,866.711,817.911,864.301,864.301.59%179,781
Sep 24, 20251,856.101,875.251,809.001,835.091,835.09-0.79%226,386
Sep 23, 20251,856.491,872.241,831.001,849.671,849.67-0.04%234,687
Sep 22, 20251,855.661,865.091,809.031,850.421,850.42-0.88%149,162
Sep 19, 20251,908.321,908.321,846.391,866.881,866.88-1.53%279,289
Sep 18, 20251,897.431,907.611,873.601,895.961,895.960.70%204,626
Sep 17, 20251,862.751,893.461,850.001,882.831,882.830.91%205,412
Sep 16, 20251,918.211,918.211,846.001,865.801,865.80-2.35%187,383
Sep 15, 20251,971.431,991.591,909.351,910.701,910.70-3.25%198,091
Sep 12, 20251,966.481,993.941,957.481,974.801,974.800.53%119,898
Sep 11, 20251,940.131,973.341,938.201,964.431,964.430.91%183,126
Sep 10, 20251,940.201,963.931,934.331,946.651,946.650.04%138,573
Sep 9, 20251,946.761,965.111,945.001,945.951,945.95-0.04%151,984
Sep 8, 20251,926.951,954.181,905.411,946.761,946.761.12%116,021