First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,733.60
+31.87 (1.87%)
Oct 13, 2025, 4:00 PM EDT - Market closed

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 20252,003.112,025.671,915.001,925.261,925.26-4.22%152,023
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