Skip to main content
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
2,258.67
+40.94 (1.85%)
Nov 20, 2024, 4:00 PM EST - Market closed

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242,211.362,268.372,211.362,258.672,258.671.85%114,242
Nov 19, 20242,162.982,240.352,162.982,217.732,217.731.06%87,867
Nov 18, 20242,213.452,222.212,175.542,194.422,194.42-0.27%79,202
Nov 15, 20242,169.802,203.182,164.062,200.462,200.462.25%63,438
Nov 14, 20242,174.732,180.052,138.242,152.022,152.02-0.51%82,152
Nov 13, 20242,196.452,224.332,160.852,163.072,163.07-0.57%60,287
Nov 12, 20242,222.622,222.622,166.462,175.452,175.45-0.80%109,693
Nov 11, 20242,207.682,208.512,184.772,193.072,193.071.27%101,140
Nov 8, 20242,182.252,182.252,153.192,165.652,165.65-0.33%78,960
Nov 7, 20242,245.182,253.192,167.162,172.872,172.87-4.39%125,305
Nov 6, 20242,051.552,275.902,051.552,272.622,272.6218.27%268,042
Nov 5, 20241,901.011,932.531,901.011,921.511,921.510.82%67,821
Nov 4, 20241,927.811,929.431,895.171,905.961,905.96-1.08%71,965
Nov 1, 20241,935.001,962.151,923.961,926.771,926.77-0.55%76,168
Oct 31, 20241,986.342,020.351,935.531,937.351,937.35-1.86%85,870
Oct 30, 20241,930.881,987.161,930.881,974.071,974.071.66%87,240
Oct 29, 20241,908.401,960.701,908.401,941.861,941.860.82%115,068
Oct 28, 20241,882.821,932.231,881.791,926.031,926.032.35%83,759
Oct 25, 20241,865.431,909.031,846.161,881.831,881.830.10%133,780
Oct 24, 20241,950.001,950.001,795.061,879.941,879.94-9.73%305,601
Oct 23, 20242,084.862,116.002,074.732,082.602,082.600.08%80,727
Oct 22, 20242,043.212,085.242,033.062,081.002,081.001.07%62,487
Oct 21, 20242,128.002,128.002,057.012,059.012,059.01-2.65%56,691
Oct 18, 20242,080.012,119.162,078.282,115.012,115.011.43%62,784
Oct 17, 20242,054.002,092.052,045.182,085.272,085.272.03%64,429
Oct 16, 20242,044.742,056.452,030.122,043.812,043.810.85%63,418
Oct 15, 20242,042.002,087.422,026.582,026.582,026.58-0.43%57,684
Oct 14, 20242,023.002,041.142,023.002,035.432,035.430.71%57,347
Oct 11, 20242,004.622,046.561,999.222,021.102,021.101.22%70,305
Oct 10, 20241,974.842,004.781,974.841,996.731,996.731.11%60,789
Oct 9, 20241,935.012,003.201,935.011,974.841,974.841.80%59,946
Oct 8, 20241,949.691,969.031,936.701,939.901,939.90-0.29%62,623
Oct 7, 20241,940.341,949.711,912.511,945.481,945.48-0.24%74,267
Oct 4, 20241,889.901,956.021,889.901,950.121,950.124.69%94,468
Oct 3, 20241,819.461,865.001,813.441,862.711,862.711.94%79,837
Oct 2, 20241,809.721,833.111,809.721,827.231,827.230.46%68,680
Oct 1, 20241,834.111,834.111,792.151,818.781,818.78-1.20%83,950
Sep 30, 20241,840.241,850.001,814.731,840.951,840.95-0.25%102,586
Sep 27, 20241,876.001,881.741,840.001,845.531,845.53-1.66%58,426
Sep 26, 20241,845.551,894.591,845.551,876.681,876.682.13%139,154
Sep 25, 20241,860.151,867.151,834.331,837.491,837.49-1.05%95,480
Sep 24, 20241,952.001,955.001,853.041,856.961,856.96-5.06%171,585
Sep 23, 20241,972.001,996.721,936.581,955.891,955.89-0.47%159,782
Sep 20, 20241,940.941,968.161,936.091,965.181,965.181.32%132,107
Sep 19, 20241,935.001,943.741,913.311,939.571,939.572.14%77,742
Sep 18, 20241,916.051,940.001,896.551,898.951,898.95-0.85%93,373
Sep 17, 20241,873.311,916.201,873.311,915.141,915.142.34%70,870
Sep 16, 20241,840.001,873.141,839.781,871.321,871.322.11%67,645
Sep 13, 20241,828.081,856.411,824.231,832.681,832.680.40%135,053
Sep 12, 20241,813.591,862.111,813.191,825.451,825.450.32%70,207
Sep 11, 20241,825.491,833.921,783.151,819.601,819.60-0.35%80,522
Sep 10, 20241,907.991,907.991,792.181,825.971,825.97-3.93%142,144
Sep 9, 20241,917.011,931.421,898.741,900.681,900.680.14%86,351
Sep 6, 20241,946.551,956.581,897.051,898.101,898.10-2.78%91,381
Sep 5, 20241,983.481,983.481,944.301,952.421,952.42-1.15%57,044
Sep 4, 20242,006.132,020.121,972.141,975.091,975.09-1.63%58,614
Sep 3, 20242,029.002,047.411,998.032,007.852,007.85-1.13%80,618
Aug 30, 20241,994.042,033.841,994.042,030.702,030.701.94%73,304
Aug 29, 20241,987.291,996.481,968.511,991.971,990.360.70%65,774
Aug 28, 20241,958.161,982.001,958.161,978.091,976.490.89%54,584
Aug 27, 20241,950.001,977.981,943.741,960.581,959.000.50%75,114
Aug 26, 20242,023.082,024.051,942.501,950.801,949.23-3.19%110,127
Aug 23, 20241,996.302,028.961,985.622,015.052,013.421.07%114,497
Aug 22, 20241,972.192,006.781,972.191,993.651,992.041.21%61,524
Aug 21, 20242,003.002,003.001,969.461,969.751,968.16-1.48%70,009
Aug 20, 20242,010.152,015.941,999.001,999.351,997.74-1.19%51,545
Aug 19, 20242,048.292,063.402,020.962,023.502,021.87-1.21%68,376
Aug 16, 20242,031.332,054.652,031.332,048.292,046.64-0.01%68,454
Aug 15, 20242,012.692,061.702,010.002,048.432,046.782.44%105,323
Aug 14, 20242,007.002,010.001,991.001,999.611,998.000.13%116,855
Aug 13, 20241,972.102,000.181,971.521,997.001,995.391.79%130,956
Aug 12, 20241,980.001,995.471,954.581,961.801,960.22-0.63%90,757
Aug 9, 20241,961.051,982.401,939.431,974.151,972.560.65%67,240
Aug 8, 20241,931.191,975.001,931.191,961.491,959.912.12%99,238
Aug 7, 20241,912.871,948.761,912.871,920.861,919.311.03%123,002
Aug 6, 20241,892.011,942.871,887.791,901.241,899.710.63%91,537
Aug 5, 20241,860.911,915.561,834.121,889.341,887.82-3.49%120,277
Aug 2, 20242,032.342,032.341,951.711,957.661,956.08-5.58%108,964
Aug 1, 20242,085.752,093.002,031.962,073.402,071.73-0.68%141,145
Jul 31, 20242,123.412,123.532,075.742,087.692,086.01-1.92%136,556
Jul 30, 20242,103.672,174.802,103.672,128.512,126.791.56%148,554
Jul 29, 20242,146.772,146.772,084.852,095.842,094.15-0.69%136,903
Jul 26, 20242,080.002,112.642,046.832,110.452,108.752.90%163,482
Jul 25, 20241,900.002,059.101,900.002,051.052,049.4010.14%247,010
Jul 24, 20241,865.901,885.001,848.701,862.271,860.77-0.58%75,239
Jul 23, 20241,835.151,884.081,835.091,873.111,871.601.56%123,480
Jul 22, 20241,832.791,847.631,805.581,844.401,842.910.63%82,107
Jul 19, 20241,825.841,854.081,825.841,832.791,831.310.01%85,465
Jul 18, 20241,825.001,847.661,804.841,832.691,831.21-0.10%76,258
Jul 17, 20241,829.281,856.301,827.491,834.481,833.000.18%69,868
Jul 16, 20241,787.001,849.951,787.001,831.101,829.623.12%121,858
Jul 15, 20241,763.001,793.591,758.391,775.671,774.241.53%57,951
Jul 12, 20241,747.371,758.451,738.791,748.901,747.490.09%40,841
Jul 11, 20241,743.001,758.591,733.381,747.391,745.980.24%38,857
Jul 10, 20241,724.811,746.381,707.751,743.191,741.781.34%40,713
Jul 9, 20241,698.991,736.711,698.991,720.091,718.702.03%51,673
Jul 8, 20241,695.001,698.001,669.151,685.921,684.56-0.39%41,254
Jul 5, 20241,716.101,716.101,689.101,692.551,691.18-1.37%87,065
Jul 3, 20241,737.371,756.871,714.771,716.101,714.72-0.70%41,332
Jul 2, 20241,704.791,740.651,693.781,728.201,726.811.80%98,687