Skip to main content
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,835.10
-44.97 (-2.39%)
At close: Mar 28, 2025, 4:00 PM
1,830.02
-5.08 (-0.28%)
After-hours: Mar 28, 2025, 5:33 PM EDT

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20251,878.761,881.391,822.931,835.101,835.10-2.39%77,969
Mar 27, 20251,875.991,886.541,849.931,880.071,880.070.12%71,486
Mar 26, 20251,902.381,921.781,870.131,877.751,877.75-0.77%78,886
Mar 25, 20251,882.851,918.001,879.451,892.291,892.290.48%150,702
Mar 24, 20251,820.001,891.431,820.001,883.231,883.231.73%107,258
Mar 21, 20251,847.031,887.781,828.321,851.201,851.200.45%136,163
Mar 20, 20251,882.001,907.291,837.241,842.961,842.96-2.07%142,802
Mar 19, 20251,828.471,886.561,820.411,881.931,881.932.55%109,637
Mar 18, 20251,822.911,849.411,807.261,835.151,835.15-0.08%52,383
Mar 17, 20251,803.261,846.351,791.791,836.661,836.661.61%71,748
Mar 14, 20251,761.431,808.861,732.851,807.491,807.493.96%84,680
Mar 13, 20251,764.641,767.501,716.641,738.711,738.71-0.98%78,062
Mar 12, 20251,767.751,796.961,734.581,755.931,755.931.60%115,357
Mar 11, 20251,754.481,775.151,715.561,728.361,728.36-0.20%126,621
Mar 10, 20251,819.821,848.391,694.051,731.741,731.74-7.37%193,398
Mar 7, 20251,845.541,875.331,795.681,869.601,869.601.18%89,163
Mar 6, 20251,853.811,872.151,830.001,847.811,847.81-2.32%66,925
Mar 5, 20251,893.991,912.801,870.141,891.671,891.67-0.54%83,193
Mar 4, 20251,955.001,955.001,850.271,901.911,901.91-4.41%94,234
Mar 3, 20252,033.212,057.781,975.991,989.621,989.62-2.85%61,250
Feb 28, 20252,033.932,048.062,008.532,048.062,048.060.60%70,633
Feb 27, 20252,035.072,044.332,020.792,035.882,033.940.57%52,257
Feb 26, 20252,007.522,044.461,995.422,024.412,022.481.54%52,772
Feb 25, 20252,031.172,041.191,981.601,993.741,991.84-1.54%65,727
Feb 24, 20252,055.102,060.402,017.242,025.022,023.09-1.18%48,445
Feb 21, 20252,107.152,117.992,049.232,049.252,047.30-3.21%72,498
Feb 20, 20252,156.142,156.142,080.192,117.112,115.10-1.84%52,538
Feb 19, 20252,147.672,170.012,138.622,156.782,154.73-0.40%51,445
Feb 18, 20252,152.422,190.582,152.422,165.512,163.451.12%72,884
Feb 14, 20252,101.052,141.492,100.052,141.492,139.451.64%34,868
Feb 13, 20252,125.312,140.002,102.572,107.022,105.02-0.86%72,735
Feb 12, 20252,146.752,152.982,125.312,125.312,123.29-1.42%42,244
Feb 11, 20252,135.452,174.892,135.452,155.942,153.890.06%49,186
Feb 10, 20252,218.592,218.592,153.662,154.572,152.52-2.88%58,313
Feb 7, 20252,213.002,237.502,173.752,218.402,216.290.36%65,466
Feb 6, 20252,196.792,214.012,183.532,210.472,208.371.73%48,297
Feb 5, 20252,164.992,180.042,151.582,172.792,170.721.07%48,232
Feb 4, 20252,110.462,163.862,110.462,149.722,147.680.36%44,758
Feb 3, 20252,164.442,173.292,135.002,142.012,139.97-2.84%64,536
Jan 31, 20252,210.002,245.342,202.702,204.692,202.59-0.61%41,405
Jan 30, 20252,217.082,231.702,202.792,218.302,216.190.83%56,065
Jan 29, 20252,190.722,222.512,175.402,199.942,197.850.95%68,369
Jan 28, 20252,160.012,197.592,119.242,179.182,177.11-0.14%109,036
Jan 27, 20252,183.952,217.002,162.302,182.302,180.22-1.92%125,345
Jan 24, 20252,315.612,412.932,223.042,225.002,222.880.38%151,278
Jan 23, 20252,235.892,252.282,210.782,216.492,214.38-0.07%107,185
Jan 22, 20252,227.792,234.742,204.562,218.112,216.00-0.58%68,937
Jan 21, 20252,207.342,250.012,204.472,231.142,229.021.93%76,312
Jan 17, 20252,160.072,192.902,154.162,188.942,186.861.53%51,697
Jan 16, 20252,141.892,172.012,099.112,156.012,153.960.16%59,960