Skip to main content
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
2,130.51
+59.57 (2.88%)
Dec 20, 2024, 4:00 PM EST - Market closed

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242,053.182,131.002,033.652,130.512,130.512.88%160,969
Dec 19, 20242,033.252,099.822,033.252,070.942,070.942.05%121,169
Dec 18, 20242,129.822,133.232,024.012,029.362,029.36-3.73%80,025
Dec 17, 20242,134.982,134.982,088.042,107.942,107.94-0.73%141,218
Dec 16, 20242,088.602,128.662,087.912,123.442,123.441.75%89,489
Dec 13, 20242,070.012,091.862,069.942,086.912,086.910.58%56,224
Dec 12, 20242,103.152,104.022,062.522,074.882,074.88-1.09%73,832
Dec 11, 20242,131.002,139.522,084.972,097.672,097.67-1.10%123,075
Dec 10, 20242,171.442,180.362,115.682,121.052,121.05-1.46%82,637
Dec 9, 20242,196.602,205.002,152.362,152.412,152.41-2.01%92,175
Dec 6, 20242,207.942,207.942,177.002,196.602,196.600.04%53,977
Dec 5, 20242,216.112,234.932,194.302,195.632,195.63-0.10%55,367
Dec 4, 20242,201.852,204.002,138.812,197.922,197.92-0.54%84,782
Dec 3, 20242,243.952,243.952,180.822,209.892,209.89-0.60%108,009
Dec 2, 20242,301.032,329.022,221.152,223.212,223.21-3.13%118,742
Nov 29, 20242,317.852,320.002,289.972,295.002,295.00-0.58%67,738
Nov 27, 20242,344.252,350.482,308.482,308.482,306.52-0.75%52,279
Nov 26, 20242,325.942,350.272,314.232,325.962,323.99-0.64%81,736
Nov 25, 20242,352.942,388.782,321.182,341.022,339.03-0.51%178,087
Nov 22, 20242,296.342,363.902,296.342,353.082,351.081.24%93,166
Nov 21, 20242,265.752,325.842,264.312,324.232,322.262.90%92,742
Nov 20, 20242,211.362,268.372,211.362,258.672,256.751.85%114,242
Nov 19, 20242,162.982,240.352,162.982,217.732,215.851.06%87,867
Nov 18, 20242,213.452,222.212,175.542,194.422,192.56-0.27%79,202
Nov 15, 20242,169.802,203.182,164.062,200.462,198.592.25%63,438
Nov 14, 20242,174.732,180.052,138.242,152.022,150.19-0.51%82,152
Nov 13, 20242,196.452,224.332,160.852,163.072,161.23-0.57%60,287
Nov 12, 20242,222.622,222.622,166.462,175.452,173.60-0.80%109,693
Nov 11, 20242,207.682,208.512,184.772,193.072,191.211.27%101,140
Nov 8, 20242,182.252,182.252,153.192,165.652,163.81-0.33%78,960
Nov 7, 20242,245.182,253.192,167.162,172.872,171.03-4.39%125,305
Nov 6, 20242,051.552,275.902,051.552,272.622,270.6918.27%268,042
Nov 5, 20241,901.011,932.531,901.011,921.511,919.880.82%67,821
Nov 4, 20241,927.811,929.431,895.171,905.961,904.34-1.08%71,965
Nov 1, 20241,935.001,962.151,923.961,926.771,925.13-0.55%76,168
Oct 31, 20241,986.342,020.351,935.531,937.351,935.71-1.86%85,870
Oct 30, 20241,930.881,987.161,930.881,974.071,972.391.66%87,240
Oct 29, 20241,908.401,960.701,908.401,941.861,940.210.82%115,068
Oct 28, 20241,882.821,932.231,881.791,926.031,924.402.35%83,759
Oct 25, 20241,865.431,909.031,846.161,881.831,880.230.10%133,780
Oct 24, 20241,950.001,950.001,795.061,879.941,878.34-9.73%305,601
Oct 23, 20242,084.862,116.002,074.732,082.602,080.830.08%80,727
Oct 22, 20242,043.212,085.242,033.062,081.002,079.231.07%62,487
Oct 21, 20242,128.002,128.002,057.012,059.012,057.26-2.65%56,691
Oct 18, 20242,080.012,119.162,078.282,115.012,113.211.43%62,784
Oct 17, 20242,054.002,092.052,045.182,085.272,083.502.03%64,429
Oct 16, 20242,044.742,056.452,030.122,043.812,042.080.85%63,418
Oct 15, 20242,042.002,087.422,026.582,026.582,024.86-0.43%57,684
Oct 14, 20242,023.002,041.142,023.002,035.432,033.700.71%57,347
Oct 11, 20242,004.622,046.561,999.222,021.102,019.381.22%70,305
Oct 10, 20241,974.842,004.781,974.841,996.731,995.041.11%60,789
Oct 9, 20241,935.012,003.201,935.011,974.841,973.161.80%59,946
Oct 8, 20241,949.691,969.031,936.701,939.901,938.25-0.29%62,623
Oct 7, 20241,940.341,949.711,912.511,945.481,943.83-0.24%74,267
Oct 4, 20241,889.901,956.021,889.901,950.121,948.464.69%94,468
Oct 3, 20241,819.461,865.001,813.441,862.711,861.131.94%79,837
Oct 2, 20241,809.721,833.111,809.721,827.231,825.680.46%68,680
Oct 1, 20241,834.111,834.111,792.151,818.781,817.24-1.20%83,950
Sep 30, 20241,840.241,850.001,814.731,840.951,839.39-0.25%102,586
Sep 27, 20241,876.001,881.741,840.001,845.531,843.96-1.66%58,426
Sep 26, 20241,845.551,894.591,845.551,876.681,875.092.13%139,154
Sep 25, 20241,860.151,867.151,834.331,837.491,835.93-1.05%95,480
Sep 24, 20241,952.001,955.001,853.041,856.961,855.38-5.06%171,585
Sep 23, 20241,972.001,996.721,936.581,955.891,954.23-0.47%159,782
Sep 20, 20241,940.941,968.161,936.091,965.181,963.511.32%132,107
Sep 19, 20241,935.001,943.741,913.311,939.571,937.922.14%77,742
Sep 18, 20241,916.051,940.001,896.551,898.951,897.34-0.85%93,373
Sep 17, 20241,873.311,916.201,873.311,915.141,913.512.34%70,870
Sep 16, 20241,840.001,873.141,839.781,871.321,869.732.11%67,645
Sep 13, 20241,828.081,856.411,824.231,832.681,831.120.40%135,053
Sep 12, 20241,813.591,862.111,813.191,825.451,823.900.32%70,207
Sep 11, 20241,825.491,833.921,783.151,819.601,818.06-0.35%80,522
Sep 10, 20241,907.991,907.991,792.181,825.971,824.42-3.93%142,144
Sep 9, 20241,917.011,931.421,898.741,900.681,899.070.14%86,351
Sep 6, 20241,946.551,956.581,897.051,898.101,896.49-2.78%91,381
Sep 5, 20241,983.481,983.481,944.301,952.421,950.76-1.15%57,044
Sep 4, 20242,006.132,020.121,972.141,975.091,973.41-1.63%58,614
Sep 3, 20242,029.002,047.411,998.032,007.852,006.15-1.13%80,618
Aug 30, 20241,994.042,033.841,994.042,030.702,028.981.94%73,304
Aug 29, 20241,987.291,996.481,968.511,991.971,988.670.70%65,774
Aug 28, 20241,958.161,982.001,958.161,978.091,974.820.89%54,584
Aug 27, 20241,950.001,977.981,943.741,960.581,957.340.50%75,114
Aug 26, 20242,023.082,024.051,942.501,950.801,947.57-3.19%110,127
Aug 23, 20241,996.302,028.961,985.622,015.052,011.721.07%114,497
Aug 22, 20241,972.192,006.781,972.191,993.651,990.351.21%61,524
Aug 21, 20242,003.002,003.001,969.461,969.751,966.49-1.48%70,009
Aug 20, 20242,010.152,015.941,999.001,999.351,996.04-1.19%51,545
Aug 19, 20242,048.292,063.402,020.962,023.502,020.15-1.21%68,376
Aug 16, 20242,031.332,054.652,031.332,048.292,044.90-0.01%68,454
Aug 15, 20242,012.692,061.702,010.002,048.432,045.042.44%105,323
Aug 14, 20242,007.002,010.001,991.001,999.611,996.300.13%116,855
Aug 13, 20241,972.102,000.181,971.521,997.001,993.701.79%130,956
Aug 12, 20241,980.001,995.471,954.581,961.801,958.55-0.63%90,757
Aug 9, 20241,961.051,982.401,939.431,974.151,970.880.65%67,240
Aug 8, 20241,931.191,975.001,931.191,961.491,958.242.12%99,238
Aug 7, 20241,912.871,948.761,912.871,920.861,917.681.03%123,002
Aug 6, 20241,892.011,942.871,887.791,901.241,898.090.63%91,537
Aug 5, 20241,860.911,915.561,834.121,889.341,886.21-3.49%120,277
Aug 2, 20242,032.342,032.341,951.711,957.661,954.42-5.58%108,964
Aug 1, 20242,085.752,093.002,031.962,073.402,069.97-0.68%141,145