Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,925.26
-84.85 (-4.22%)
At close: Sep 5, 2025, 4:00 PM
1,922.50
-2.76 (-0.14%)
After-hours: Sep 5, 2025, 7:24 PM EDT

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,003.112,025.671,915.001,925.261,925.26-4.22%151,945
Sep 4, 20251,994.002,010.961,989.042,010.112,010.111.21%109,443
Sep 3, 20251,980.101,998.101,946.571,986.121,986.12-0.07%99,121
Sep 2, 20251,961.501,991.731,937.271,987.451,987.450.18%90,646
Aug 29, 20252,001.652,019.781,979.311,983.911,983.91-0.98%148,796
Aug 28, 20252,049.792,075.791,998.052,003.452,001.48-1.43%213,219
Aug 27, 20251,988.372,043.481,988.372,032.562,030.561.71%191,722
Aug 26, 20251,962.622,001.011,962.621,998.321,996.361.52%103,732
Aug 25, 20251,986.851,990.001,963.201,968.481,966.55-0.98%131,368
Aug 22, 20251,942.301,996.001,942.301,987.991,986.042.60%155,185
Aug 21, 20251,919.991,937.721,913.341,937.631,935.730.33%149,343
Aug 20, 20251,902.781,934.531,893.031,931.341,929.441.57%115,801
Aug 19, 20251,922.021,951.081,899.711,901.421,899.55-1.52%182,498
Aug 18, 20251,867.001,935.561,824.041,930.721,928.823.17%178,920
Aug 15, 20251,936.421,936.421,870.761,871.351,869.51-2.80%118,531
Aug 14, 20251,893.401,926.191,893.401,925.241,923.351.08%123,477
Aug 13, 20251,883.001,909.451,883.001,904.741,902.871.15%138,449
Aug 12, 20251,867.991,891.521,867.991,883.001,881.151.84%94,920
Aug 11, 20251,827.941,868.421,827.941,848.931,847.111.14%138,065
Aug 8, 20251,839.221,839.221,789.691,828.131,826.340.40%286,362
Aug 7, 20251,862.811,862.811,816.421,820.851,819.06-1.51%233,447
Aug 6, 20251,863.281,878.711,846.171,848.751,846.94-0.74%165,785
Aug 5, 20251,883.831,883.831,831.751,862.621,860.79-1.13%174,947
Aug 4, 20251,920.001,925.001,877.601,883.831,881.98-1.51%115,483
Aug 1, 20251,967.021,967.021,905.911,912.641,910.76-4.12%119,140
Jul 31, 20252,001.652,025.381,991.581,994.761,992.80-1.10%87,186
Jul 30, 20252,037.002,038.162,005.702,017.022,015.04-0.73%131,023
Jul 29, 20252,066.852,066.852,022.402,031.902,029.91-0.88%73,631
Jul 28, 20252,087.262,099.912,038.392,050.042,048.03-2.19%93,911
Jul 25, 20252,170.002,170.002,065.632,096.042,093.98-0.84%97,295
Jul 24, 20252,161.082,164.632,112.772,113.832,111.75-2.06%115,429
Jul 23, 20252,142.462,169.312,142.462,158.232,156.111.11%53,170
Jul 22, 20252,118.972,156.172,092.032,134.482,132.380.96%92,340
Jul 21, 20252,116.442,153.002,114.152,114.262,112.18-0.44%51,796
Jul 18, 20252,131.012,131.092,112.822,123.592,121.510.46%59,266
Jul 17, 20252,079.552,122.992,079.552,113.802,111.721.41%69,893
Jul 16, 20252,096.002,100.372,057.622,084.482,082.430.17%69,019
Jul 15, 20252,142.022,152.632,080.862,080.862,078.82-3.35%69,840
Jul 14, 20252,108.022,155.642,108.022,152.882,150.771.67%65,357
Jul 11, 20252,110.292,134.182,066.322,117.622,115.54-0.66%78,371
Jul 10, 20252,098.652,158.222,098.652,131.692,129.601.64%83,377
Jul 9, 20252,079.942,105.292,068.812,097.232,095.171.50%83,202
Jul 8, 20252,091.352,094.772,065.322,066.202,064.17-0.57%80,416
Jul 7, 20252,073.712,100.112,059.922,077.972,075.93-0.52%57,507
Jul 3, 20252,082.712,114.962,082.712,088.732,086.680.71%45,360
Jul 2, 20252,044.002,086.192,044.002,073.912,071.871.50%71,518
Jul 1, 20251,952.212,051.011,952.212,043.312,041.304.44%99,922
Jun 30, 20251,968.461,999.391,956.311,956.471,954.55-0.02%77,777
Jun 27, 20251,965.061,974.001,945.421,956.861,954.94-0.16%200,891
Jun 26, 20251,918.881,962.251,918.881,959.991,958.072.52%60,934