Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
2,096.04
-17.79 (-0.84%)
At close: Jul 25, 2025, 4:00 PM
2,120.00
+23.96 (1.14%)
After-hours: Jul 25, 2025, 5:42 PM EDT

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20252,170.002,170.002,065.632,096.042,096.04-0.84%97,295
Jul 24, 20252,161.082,164.632,112.772,113.832,113.83-2.06%115,429
Jul 23, 20252,142.462,169.312,142.462,158.232,158.231.11%53,170
Jul 22, 20252,118.972,156.172,092.032,134.482,134.480.96%92,340
Jul 21, 20252,116.442,153.002,114.152,114.262,114.26-0.44%51,796
Jul 18, 20252,131.012,131.092,112.822,123.592,123.590.46%59,266
Jul 17, 20252,079.552,122.992,079.552,113.802,113.801.41%69,893
Jul 16, 20252,096.002,100.372,057.622,084.482,084.480.17%69,019
Jul 15, 20252,142.022,152.632,080.862,080.862,080.86-3.35%69,840
Jul 14, 20252,108.022,155.642,108.022,152.882,152.881.67%65,357
Jul 11, 20252,110.292,134.182,066.322,117.622,117.62-0.66%78,371
Jul 10, 20252,098.652,158.222,098.652,131.692,131.691.64%83,377
Jul 9, 20252,079.942,105.292,068.812,097.232,097.231.50%83,202
Jul 8, 20252,091.352,094.772,065.322,066.202,066.20-0.57%80,416
Jul 7, 20252,073.712,100.112,059.922,077.972,077.97-0.52%57,507
Jul 3, 20252,082.712,114.962,082.712,088.732,088.730.71%45,360
Jul 2, 20252,044.002,086.192,044.002,073.912,073.911.50%71,518
Jul 1, 20251,952.212,051.011,952.212,043.312,043.314.44%99,922
Jun 30, 20251,968.461,999.391,956.311,956.471,956.47-0.02%77,777
Jun 27, 20251,965.061,974.001,945.421,956.861,956.86-0.16%200,891
Jun 26, 20251,918.881,962.251,918.881,959.991,959.992.52%60,934
Jun 25, 20251,924.601,924.601,897.331,911.751,911.750.17%70,486
Jun 24, 20251,906.821,946.001,903.661,908.421,908.421.00%82,673
Jun 23, 20251,865.171,892.001,834.471,889.511,889.511.03%75,780
Jun 20, 20251,857.161,874.171,855.891,870.321,870.321.36%159,879
Jun 18, 20251,806.951,854.441,806.951,845.311,845.312.04%77,260
Jun 17, 20251,797.111,817.911,797.111,808.501,808.50-0.46%59,498
Jun 16, 20251,833.111,842.061,816.671,816.891,816.89-0.10%59,196
Jun 13, 20251,832.231,846.001,787.031,818.681,818.68-1.23%70,915
Jun 12, 20251,855.181,870.871,826.041,841.271,841.27-1.59%114,923
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