Skip to main content
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
2,049.25
-67.86 (-3.21%)
Feb 21, 2025, 4:00 PM EST - Market closed

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252,107.152,117.992,049.232,049.252,049.25-3.21%72,498
Feb 20, 20252,156.142,156.142,080.192,117.112,117.11-1.84%52,538
Feb 19, 20252,147.672,170.012,138.622,156.782,156.78-0.40%51,445
Feb 18, 20252,152.422,190.582,152.422,165.512,165.511.12%72,884
Feb 14, 20252,101.052,141.492,100.052,141.492,141.491.64%34,868
Feb 13, 20252,125.312,140.002,102.572,107.022,107.02-0.86%72,735
Feb 12, 20252,146.752,152.982,125.312,125.312,125.31-1.42%42,244
Feb 11, 20252,135.452,174.892,135.452,155.942,155.940.06%49,186
Feb 10, 20252,218.592,218.592,153.662,154.572,154.57-2.88%58,313
Feb 7, 20252,213.002,237.502,173.752,218.402,218.400.36%65,466
Feb 6, 20252,196.792,214.012,183.532,210.472,210.471.73%48,297
Feb 5, 20252,164.992,180.042,151.582,172.792,172.791.07%48,232
Feb 4, 20252,110.462,163.862,110.462,149.722,149.720.36%44,758
Feb 3, 20252,164.442,173.292,135.002,142.012,142.01-2.84%64,536
Jan 31, 20252,210.002,245.342,202.702,204.692,204.69-0.61%41,405
Jan 30, 20252,217.082,231.702,202.792,218.302,218.300.83%56,065
Jan 29, 20252,190.722,222.512,175.402,199.942,199.940.95%68,369
Jan 28, 20252,160.012,197.592,119.242,179.182,179.18-0.14%109,036
Jan 27, 20252,183.952,217.002,162.302,182.302,182.30-1.92%125,345
Jan 24, 20252,315.612,412.932,223.042,225.002,225.000.38%151,278
Jan 23, 20252,235.892,252.282,210.782,216.492,216.49-0.07%107,185
Jan 22, 20252,227.792,234.742,204.562,218.112,218.11-0.58%68,937
Jan 21, 20252,207.342,250.012,204.472,231.142,231.141.93%76,312
Jan 17, 20252,160.072,192.902,154.162,188.942,188.941.53%51,697
Jan 16, 20252,141.892,172.012,099.112,156.012,156.010.16%59,960
Jan 15, 20252,197.992,204.222,131.672,152.522,152.520.59%85,812
Jan 14, 20252,120.002,144.932,093.522,140.002,140.002.61%56,991
Jan 13, 20252,030.922,088.782,030.922,085.612,085.611.06%67,924
Jan 10, 20252,083.182,083.342,040.282,063.802,063.80-1.44%69,680
Jan 8, 20252,106.872,111.662,089.512,094.002,094.00-1.08%51,712
Jan 7, 20252,155.122,161.672,109.272,116.862,116.86-1.53%85,498
Jan 6, 20252,172.122,204.752,127.992,149.752,149.75-0.04%92,823
Jan 3, 20252,109.222,152.912,089.832,150.622,150.622.29%48,213
Jan 2, 20252,128.002,139.642,098.642,102.562,102.56-0.50%48,540
Dec 31, 20242,116.612,134.132,108.192,113.022,113.02-51,208
Dec 30, 20242,121.022,143.782,099.612,112.932,112.93-0.91%63,991
Dec 27, 20242,144.932,155.692,117.312,132.442,132.44-0.96%41,546
Dec 26, 20242,136.882,157.212,132.872,153.142,153.140.01%43,789
Dec 24, 20242,116.892,159.612,116.892,152.982,152.981.18%30,598
Dec 23, 20242,136.922,136.922,099.042,127.962,127.96-0.12%48,953
Dec 20, 20242,053.182,131.002,033.652,130.512,130.512.88%160,969
Dec 19, 20242,033.252,099.822,033.252,070.942,070.942.05%121,169
Dec 18, 20242,129.822,133.232,024.012,029.362,029.36-3.73%80,025
Dec 17, 20242,134.982,134.982,088.042,107.942,107.94-0.73%141,218
Dec 16, 20242,088.602,128.662,087.912,123.442,123.441.75%89,489
Dec 13, 20242,070.012,091.862,069.942,086.912,086.910.58%56,224
Dec 12, 20242,103.152,104.022,062.522,074.882,074.88-1.09%73,832
Dec 11, 20242,131.002,139.522,084.972,097.672,097.67-1.10%123,075
Dec 10, 20242,171.442,180.362,115.682,121.052,121.05-1.46%82,637
Dec 9, 20242,196.602,205.002,152.362,152.412,152.41-2.01%92,175
Dec 6, 20242,207.942,207.942,177.002,196.602,196.600.04%53,977
Dec 5, 20242,216.112,234.932,194.302,195.632,195.63-0.10%55,367
Dec 4, 20242,201.852,204.002,138.812,197.922,197.92-0.54%84,782
Dec 3, 20242,243.952,243.952,180.822,209.892,209.89-0.60%108,009
Dec 2, 20242,301.032,329.022,221.152,223.212,223.21-3.13%118,742
Nov 29, 20242,317.852,320.002,289.972,295.002,295.00-0.58%67,738
Nov 27, 20242,344.252,350.482,308.482,308.482,306.52-0.75%52,279
Nov 26, 20242,325.942,350.272,314.232,325.962,323.99-0.64%81,736
Nov 25, 20242,352.942,388.782,321.182,341.022,339.03-0.51%178,087
Nov 22, 20242,296.342,363.902,296.342,353.082,351.081.24%93,166
Nov 21, 20242,265.752,325.842,264.312,324.232,322.262.90%92,742
Nov 20, 20242,211.362,268.372,211.362,258.672,256.751.85%114,242
Nov 19, 20242,162.982,240.352,162.982,217.732,215.851.06%87,867
Nov 18, 20242,213.452,222.212,175.542,194.422,192.56-0.27%79,202
Nov 15, 20242,169.802,203.182,164.062,200.462,198.592.25%63,438
Nov 14, 20242,174.732,180.052,138.242,152.022,150.19-0.51%82,152
Nov 13, 20242,196.452,224.332,160.852,163.072,161.23-0.57%60,287
Nov 12, 20242,222.622,222.622,166.462,175.452,173.60-0.80%109,693
Nov 11, 20242,207.682,208.512,184.772,193.072,191.211.27%101,140
Nov 8, 20242,182.252,182.252,153.192,165.652,163.81-0.33%78,960
Nov 7, 20242,245.182,253.192,167.162,172.872,171.03-4.39%125,305
Nov 6, 20242,051.552,275.902,051.552,272.622,270.6918.27%268,042
Nov 5, 20241,901.011,932.531,901.011,921.511,919.880.82%67,821
Nov 4, 20241,927.811,929.431,895.171,905.961,904.34-1.08%71,965
Nov 1, 20241,935.001,962.151,923.961,926.771,925.13-0.55%76,168
Oct 31, 20241,986.342,020.351,935.531,937.351,935.71-1.86%85,870
Oct 30, 20241,930.881,987.161,930.881,974.071,972.391.66%87,240
Oct 29, 20241,908.401,960.701,908.401,941.861,940.210.82%115,068
Oct 28, 20241,882.821,932.231,881.791,926.031,924.402.35%83,759
Oct 25, 20241,865.431,909.031,846.161,881.831,880.230.10%133,780
Oct 24, 20241,950.001,950.001,795.061,879.941,878.34-9.73%305,601
Oct 23, 20242,084.862,116.002,074.732,082.602,080.830.08%80,727
Oct 22, 20242,043.212,085.242,033.062,081.002,079.231.07%62,487
Oct 21, 20242,128.002,128.002,057.012,059.012,057.26-2.65%56,691
Oct 18, 20242,080.012,119.162,078.282,115.012,113.211.43%62,784
Oct 17, 20242,054.002,092.052,045.182,085.272,083.502.03%64,429
Oct 16, 20242,044.742,056.452,030.122,043.812,042.080.85%63,418
Oct 15, 20242,042.002,087.422,026.582,026.582,024.86-0.43%57,684
Oct 14, 20242,023.002,041.142,023.002,035.432,033.700.71%57,347
Oct 11, 20242,004.622,046.561,999.222,021.102,019.381.22%70,305
Oct 10, 20241,974.842,004.781,974.841,996.731,995.041.11%60,789
Oct 9, 20241,935.012,003.201,935.011,974.841,973.161.80%59,946
Oct 8, 20241,949.691,969.031,936.701,939.901,938.25-0.29%62,623
Oct 7, 20241,940.341,949.711,912.511,945.481,943.83-0.24%74,267
Oct 4, 20241,889.901,956.021,889.901,950.121,948.464.69%94,468
Oct 3, 20241,819.461,865.001,813.441,862.711,861.131.94%79,837
Oct 2, 20241,809.721,833.111,809.721,827.231,825.680.46%68,680
Oct 1, 20241,834.111,834.111,792.151,818.781,817.24-1.20%83,950
Sep 30, 20241,840.241,850.001,814.731,840.951,839.39-0.25%102,586
Sep 27, 20241,876.001,881.741,840.001,845.531,843.96-1.66%58,426