First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,905.96
-20.81 (-1.08%)
Nov 4, 2024, 4:00 PM EST - Market closed
First Citizens BancShares Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 1,935.00 | 1,962.15 | 1,923.96 | 1,926.77 | 1,926.77 | -0.55% | 76,168 |
Oct 31, 2024 | 1,986.34 | 2,020.35 | 1,935.53 | 1,937.35 | 1,937.35 | -1.86% | 85,870 |
Oct 30, 2024 | 1,930.88 | 1,987.16 | 1,930.88 | 1,974.07 | 1,974.07 | 1.66% | 87,240 |
Oct 29, 2024 | 1,908.40 | 1,960.70 | 1,908.40 | 1,941.86 | 1,941.86 | 0.82% | 115,068 |
Oct 28, 2024 | 1,882.82 | 1,932.23 | 1,881.79 | 1,926.03 | 1,926.03 | 2.35% | 83,759 |
Oct 25, 2024 | 1,865.43 | 1,909.03 | 1,846.16 | 1,881.83 | 1,881.83 | 0.10% | 133,780 |
Oct 24, 2024 | 1,950.00 | 1,950.00 | 1,795.06 | 1,879.94 | 1,879.94 | -9.73% | 305,601 |
Oct 23, 2024 | 2,084.86 | 2,116.00 | 2,074.73 | 2,082.60 | 2,082.60 | 0.08% | 80,727 |
Oct 22, 2024 | 2,043.21 | 2,085.24 | 2,033.06 | 2,081.00 | 2,081.00 | 1.07% | 62,487 |
Oct 21, 2024 | 2,128.00 | 2,128.00 | 2,057.01 | 2,059.01 | 2,059.01 | -2.65% | 56,691 |
Oct 18, 2024 | 2,080.01 | 2,119.16 | 2,078.28 | 2,115.01 | 2,115.01 | 1.43% | 62,784 |
Oct 17, 2024 | 2,054.00 | 2,092.05 | 2,045.18 | 2,085.27 | 2,085.27 | 2.03% | 64,429 |
Oct 16, 2024 | 2,044.74 | 2,056.45 | 2,030.12 | 2,043.81 | 2,043.81 | 0.85% | 63,418 |
Oct 15, 2024 | 2,042.00 | 2,087.42 | 2,026.58 | 2,026.58 | 2,026.58 | -0.43% | 57,684 |
Oct 14, 2024 | 2,023.00 | 2,041.14 | 2,023.00 | 2,035.43 | 2,035.43 | 0.71% | 57,347 |
Oct 11, 2024 | 2,004.62 | 2,046.56 | 1,999.22 | 2,021.10 | 2,021.10 | 1.22% | 70,305 |
Oct 10, 2024 | 1,974.84 | 2,004.78 | 1,974.84 | 1,996.73 | 1,996.73 | 1.11% | 60,789 |
Oct 9, 2024 | 1,935.01 | 2,003.20 | 1,935.01 | 1,974.84 | 1,974.84 | 1.80% | 59,946 |
Oct 8, 2024 | 1,949.69 | 1,969.03 | 1,936.70 | 1,939.90 | 1,939.90 | -0.29% | 62,623 |
Oct 7, 2024 | 1,940.34 | 1,949.71 | 1,912.51 | 1,945.48 | 1,945.48 | -0.24% | 74,267 |
Oct 4, 2024 | 1,889.90 | 1,956.02 | 1,889.90 | 1,950.12 | 1,950.12 | 4.69% | 94,468 |
Oct 3, 2024 | 1,819.46 | 1,865.00 | 1,813.44 | 1,862.71 | 1,862.71 | 1.94% | 79,837 |
Oct 2, 2024 | 1,809.72 | 1,833.11 | 1,809.72 | 1,827.23 | 1,827.23 | 0.46% | 68,680 |
Oct 1, 2024 | 1,834.11 | 1,834.11 | 1,792.15 | 1,818.78 | 1,818.78 | -1.20% | 83,950 |
Sep 30, 2024 | 1,840.24 | 1,850.00 | 1,814.73 | 1,840.95 | 1,840.95 | -0.25% | 102,586 |
Sep 27, 2024 | 1,876.00 | 1,881.74 | 1,840.00 | 1,845.53 | 1,845.53 | -1.66% | 58,426 |
Sep 26, 2024 | 1,845.55 | 1,894.59 | 1,845.55 | 1,876.68 | 1,876.68 | 2.13% | 139,154 |
Sep 25, 2024 | 1,860.15 | 1,867.15 | 1,834.33 | 1,837.49 | 1,837.49 | -1.05% | 95,480 |
Sep 24, 2024 | 1,952.00 | 1,955.00 | 1,853.04 | 1,856.96 | 1,856.96 | -5.06% | 171,585 |
Sep 23, 2024 | 1,972.00 | 1,996.72 | 1,936.58 | 1,955.89 | 1,955.89 | -0.47% | 159,782 |
Sep 20, 2024 | 1,940.94 | 1,968.16 | 1,936.09 | 1,965.18 | 1,965.18 | 1.32% | 132,107 |
Sep 19, 2024 | 1,935.00 | 1,943.74 | 1,913.31 | 1,939.57 | 1,939.57 | 2.14% | 77,742 |
Sep 18, 2024 | 1,916.05 | 1,940.00 | 1,896.55 | 1,898.95 | 1,898.95 | -0.85% | 93,373 |
Sep 17, 2024 | 1,873.31 | 1,916.20 | 1,873.31 | 1,915.14 | 1,915.14 | 2.34% | 70,870 |
Sep 16, 2024 | 1,840.00 | 1,873.14 | 1,839.78 | 1,871.32 | 1,871.32 | 2.11% | 67,645 |
Sep 13, 2024 | 1,828.08 | 1,856.41 | 1,824.23 | 1,832.68 | 1,832.68 | 0.40% | 135,053 |
Sep 12, 2024 | 1,813.59 | 1,862.11 | 1,813.19 | 1,825.45 | 1,825.45 | 0.32% | 70,207 |
Sep 11, 2024 | 1,825.49 | 1,833.92 | 1,783.15 | 1,819.60 | 1,819.60 | -0.35% | 80,522 |
Sep 10, 2024 | 1,907.99 | 1,907.99 | 1,792.18 | 1,825.97 | 1,825.97 | -3.93% | 142,144 |
Sep 9, 2024 | 1,917.01 | 1,931.42 | 1,898.74 | 1,900.68 | 1,900.68 | 0.14% | 86,351 |
Sep 6, 2024 | 1,946.55 | 1,956.58 | 1,897.05 | 1,898.10 | 1,898.10 | -2.78% | 91,381 |
Sep 5, 2024 | 1,983.48 | 1,983.48 | 1,944.30 | 1,952.42 | 1,952.42 | -1.15% | 57,044 |
Sep 4, 2024 | 2,006.13 | 2,020.12 | 1,972.14 | 1,975.09 | 1,975.09 | -1.63% | 58,614 |
Sep 3, 2024 | 2,029.00 | 2,047.41 | 1,998.03 | 2,007.85 | 2,007.85 | -1.13% | 80,618 |
Aug 30, 2024 | 1,994.04 | 2,033.84 | 1,994.04 | 2,030.70 | 2,030.70 | 1.94% | 73,304 |
Aug 29, 2024 | 1,987.29 | 1,996.48 | 1,968.51 | 1,991.97 | 1,990.36 | 0.70% | 65,774 |
Aug 28, 2024 | 1,958.16 | 1,982.00 | 1,958.16 | 1,978.09 | 1,976.49 | 0.89% | 54,584 |
Aug 27, 2024 | 1,950.00 | 1,977.98 | 1,943.74 | 1,960.58 | 1,959.00 | 0.50% | 75,114 |
Aug 26, 2024 | 2,023.08 | 2,024.05 | 1,942.50 | 1,950.80 | 1,949.23 | -3.19% | 110,127 |
Aug 23, 2024 | 1,996.30 | 2,028.96 | 1,985.62 | 2,015.05 | 2,013.42 | 1.07% | 114,497 |
Aug 22, 2024 | 1,972.19 | 2,006.78 | 1,972.19 | 1,993.65 | 1,992.04 | 1.21% | 61,524 |
Aug 21, 2024 | 2,003.00 | 2,003.00 | 1,969.46 | 1,969.75 | 1,968.16 | -1.48% | 70,009 |
Aug 20, 2024 | 2,010.15 | 2,015.94 | 1,999.00 | 1,999.35 | 1,997.74 | -1.19% | 51,545 |
Aug 19, 2024 | 2,048.29 | 2,063.40 | 2,020.96 | 2,023.50 | 2,021.87 | -1.21% | 68,376 |
Aug 16, 2024 | 2,031.33 | 2,054.65 | 2,031.33 | 2,048.29 | 2,046.64 | -0.01% | 68,454 |
Aug 15, 2024 | 2,012.69 | 2,061.70 | 2,010.00 | 2,048.43 | 2,046.78 | 2.44% | 105,323 |
Aug 14, 2024 | 2,007.00 | 2,010.00 | 1,991.00 | 1,999.61 | 1,998.00 | 0.13% | 116,855 |
Aug 13, 2024 | 1,972.10 | 2,000.18 | 1,971.52 | 1,997.00 | 1,995.39 | 1.79% | 130,956 |
Aug 12, 2024 | 1,980.00 | 1,995.47 | 1,954.58 | 1,961.80 | 1,960.22 | -0.63% | 90,757 |
Aug 9, 2024 | 1,961.05 | 1,982.40 | 1,939.43 | 1,974.15 | 1,972.56 | 0.65% | 67,240 |
Aug 8, 2024 | 1,931.19 | 1,975.00 | 1,931.19 | 1,961.49 | 1,959.91 | 2.12% | 99,238 |
Aug 7, 2024 | 1,912.87 | 1,948.76 | 1,912.87 | 1,920.86 | 1,919.31 | 1.03% | 123,002 |
Aug 6, 2024 | 1,892.01 | 1,942.87 | 1,887.79 | 1,901.24 | 1,899.71 | 0.63% | 91,537 |
Aug 5, 2024 | 1,860.91 | 1,915.56 | 1,834.12 | 1,889.34 | 1,887.82 | -3.49% | 120,277 |
Aug 2, 2024 | 2,032.34 | 2,032.34 | 1,951.71 | 1,957.66 | 1,956.08 | -5.58% | 108,964 |
Aug 1, 2024 | 2,085.75 | 2,093.00 | 2,031.96 | 2,073.40 | 2,071.73 | -0.68% | 141,145 |
Jul 31, 2024 | 2,123.41 | 2,123.53 | 2,075.74 | 2,087.69 | 2,086.01 | -1.92% | 136,556 |
Jul 30, 2024 | 2,103.67 | 2,174.80 | 2,103.67 | 2,128.51 | 2,126.79 | 1.56% | 148,554 |
Jul 29, 2024 | 2,146.77 | 2,146.77 | 2,084.85 | 2,095.84 | 2,094.15 | -0.69% | 136,903 |
Jul 26, 2024 | 2,080.00 | 2,112.64 | 2,046.83 | 2,110.45 | 2,108.75 | 2.90% | 163,482 |
Jul 25, 2024 | 1,900.00 | 2,059.10 | 1,900.00 | 2,051.05 | 2,049.40 | 10.14% | 247,010 |
Jul 24, 2024 | 1,865.90 | 1,885.00 | 1,848.70 | 1,862.27 | 1,860.77 | -0.58% | 75,239 |
Jul 23, 2024 | 1,835.15 | 1,884.08 | 1,835.09 | 1,873.11 | 1,871.60 | 1.56% | 123,480 |
Jul 22, 2024 | 1,832.79 | 1,847.63 | 1,805.58 | 1,844.40 | 1,842.91 | 0.63% | 82,107 |
Jul 19, 2024 | 1,825.84 | 1,854.08 | 1,825.84 | 1,832.79 | 1,831.31 | 0.01% | 85,465 |
Jul 18, 2024 | 1,825.00 | 1,847.66 | 1,804.84 | 1,832.69 | 1,831.21 | -0.10% | 76,258 |
Jul 17, 2024 | 1,829.28 | 1,856.30 | 1,827.49 | 1,834.48 | 1,833.00 | 0.18% | 69,868 |
Jul 16, 2024 | 1,787.00 | 1,849.95 | 1,787.00 | 1,831.10 | 1,829.62 | 3.12% | 121,858 |
Jul 15, 2024 | 1,763.00 | 1,793.59 | 1,758.39 | 1,775.67 | 1,774.24 | 1.53% | 57,951 |
Jul 12, 2024 | 1,747.37 | 1,758.45 | 1,738.79 | 1,748.90 | 1,747.49 | 0.09% | 40,841 |
Jul 11, 2024 | 1,743.00 | 1,758.59 | 1,733.38 | 1,747.39 | 1,745.98 | 0.24% | 38,857 |
Jul 10, 2024 | 1,724.81 | 1,746.38 | 1,707.75 | 1,743.19 | 1,741.78 | 1.34% | 40,713 |
Jul 9, 2024 | 1,698.99 | 1,736.71 | 1,698.99 | 1,720.09 | 1,718.70 | 2.03% | 51,673 |
Jul 8, 2024 | 1,695.00 | 1,698.00 | 1,669.15 | 1,685.92 | 1,684.56 | -0.39% | 41,254 |
Jul 5, 2024 | 1,716.10 | 1,716.10 | 1,689.10 | 1,692.55 | 1,691.18 | -1.37% | 87,065 |
Jul 3, 2024 | 1,737.37 | 1,756.87 | 1,714.77 | 1,716.10 | 1,714.72 | -0.70% | 41,332 |
Jul 2, 2024 | 1,704.79 | 1,740.65 | 1,693.78 | 1,728.20 | 1,726.81 | 1.80% | 98,687 |
Jul 1, 2024 | 1,683.53 | 1,722.67 | 1,682.93 | 1,697.56 | 1,696.19 | 0.83% | 73,440 |
Jun 28, 2024 | 1,690.14 | 1,710.81 | 1,659.32 | 1,683.61 | 1,682.25 | 0.25% | 172,177 |
Jun 27, 2024 | 1,650.30 | 1,681.21 | 1,638.99 | 1,679.46 | 1,678.11 | 1.84% | 52,520 |
Jun 26, 2024 | 1,624.63 | 1,655.42 | 1,613.80 | 1,649.07 | 1,647.74 | 0.93% | 74,642 |
Jun 25, 2024 | 1,639.01 | 1,655.63 | 1,626.61 | 1,633.85 | 1,632.53 | -0.43% | 51,212 |
Jun 24, 2024 | 1,645.22 | 1,659.83 | 1,630.54 | 1,640.93 | 1,639.61 | -0.32% | 61,430 |
Jun 21, 2024 | 1,648.02 | 1,648.09 | 1,616.30 | 1,646.12 | 1,644.79 | -0.38% | 108,677 |
Jun 20, 2024 | 1,641.00 | 1,663.07 | 1,631.60 | 1,652.46 | 1,651.13 | 0.78% | 77,083 |
Jun 18, 2024 | 1,655.86 | 1,674.17 | 1,637.26 | 1,639.71 | 1,638.39 | -0.67% | 64,087 |
Jun 17, 2024 | 1,635.38 | 1,655.56 | 1,634.00 | 1,650.81 | 1,649.48 | 1.16% | 43,452 |
Jun 14, 2024 | 1,631.00 | 1,643.96 | 1,614.66 | 1,631.83 | 1,630.51 | -0.59% | 36,921 |
Jun 13, 2024 | 1,670.69 | 1,670.69 | 1,637.39 | 1,641.49 | 1,640.17 | -1.25% | 42,404 |
Jun 12, 2024 | 1,668.00 | 1,684.51 | 1,651.97 | 1,662.30 | 1,660.96 | 0.96% | 90,709 |