Skip to main content
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,848.92
-22.11 (-1.18%)
Jun 12, 2025, 1:24 PM - Market open

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20251,855.181,870.871,826.041,844.17--1.44%64,265
Jun 11, 20251,869.001,874.301,850.101,871.021,871.020.52%83,697
Jun 10, 20251,845.791,864.731,821.331,861.301,861.301.61%72,217
Jun 9, 20251,860.431,863.911,829.421,831.721,831.72-1.32%83,866
Jun 6, 20251,832.071,859.771,827.581,856.281,856.282.33%51,036
Jun 5, 20251,835.001,835.001,805.191,814.091,814.09-0.79%53,348
Jun 4, 20251,832.111,854.141,828.491,828.491,828.49-0.78%54,961
Jun 3, 20251,802.101,846.391,790.601,842.861,842.862.41%76,069
Jun 2, 20251,848.881,848.881,789.641,799.501,799.50-2.67%85,243
May 30, 20251,838.981,849.671,807.221,848.881,848.880.25%164,290
May 29, 20251,852.391,852.391,819.671,844.251,842.310.56%111,882
May 28, 20251,855.251,856.101,833.891,833.891,831.96-1.06%56,812
May 27, 20251,825.011,856.781,824.481,853.571,851.621.72%106,444
May 23, 20251,800.461,832.861,800.461,822.271,820.35-1.02%45,012
May 22, 20251,841.231,854.251,830.751,841.041,839.10-0.04%70,032
May 21, 20251,899.401,900.001,839.421,841.771,839.83-3.98%73,137
May 20, 20251,934.201,941.291,917.101,918.201,916.18-1.01%60,390
May 19, 20251,934.291,947.351,928.441,937.791,935.75-0.81%42,434
May 16, 20251,962.331,973.811,952.311,953.581,951.52-0.66%59,231
May 15, 20251,953.721,977.801,942.641,966.551,964.480.18%54,022
May 14, 20251,962.981,965.851,939.991,962.921,960.850.40%64,769
May 13, 20251,939.801,969.241,931.461,955.121,953.060.76%77,901
May 12, 20251,945.401,981.571,919.801,940.301,938.265.36%102,263
May 9, 20251,842.051,843.371,827.001,841.601,839.660.62%43,487
May 8, 20251,809.671,844.911,808.081,830.221,828.291.98%92,920
May 7, 20251,799.001,822.511,786.201,794.691,792.800.94%110,140
May 6, 20251,815.531,846.251,772.291,778.041,776.17-3.54%211,466
May 5, 20251,812.001,867.851,812.001,843.291,841.350.65%75,994
May 2, 20251,807.971,847.681,807.971,831.321,829.392.80%83,400
May 1, 20251,764.641,803.321,752.961,781.471,779.590.13%67,772
Apr 30, 20251,750.001,781.591,734.951,779.141,777.27-0.78%77,469
Apr 29, 20251,769.831,802.741,760.981,793.051,791.161.18%48,570
Apr 28, 20251,790.211,792.101,757.521,772.211,770.34-0.40%72,963
Apr 25, 20251,739.881,789.551,739.881,779.261,777.39-0.64%82,706
Apr 24, 20251,796.201,806.491,703.951,790.651,788.761.05%133,597
Apr 23, 20251,784.561,855.831,757.361,772.041,770.172.16%112,775
Apr 22, 20251,697.101,742.291,680.501,734.531,732.702.96%85,152
Apr 21, 20251,712.801,760.471,658.291,684.731,682.96-1.86%76,699
Apr 17, 20251,705.441,725.741,693.271,716.621,714.811.47%59,744
Apr 16, 20251,673.861,712.531,663.751,691.761,689.98-0.36%68,164
Apr 15, 20251,689.011,727.301,675.541,697.921,696.131.48%99,403
Apr 14, 20251,678.851,690.671,655.781,673.221,671.460.95%71,873
Apr 11, 20251,635.541,662.781,581.271,657.491,655.741.09%95,960
Apr 10, 20251,699.271,699.271,572.031,639.641,637.91-5.57%163,030
Apr 9, 20251,559.341,759.981,515.791,736.331,734.5011.18%151,951
Apr 8, 20251,692.151,695.001,542.191,561.691,560.05-2.77%184,828
Apr 7, 20251,516.121,670.521,492.001,606.171,604.482.23%209,679
Apr 4, 20251,540.841,590.001,473.621,571.211,569.56-3.73%259,720
Apr 3, 20251,734.781,779.521,627.991,632.061,630.34-12.24%146,099
Apr 2, 20251,788.501,861.701,788.501,859.581,857.621.98%92,306