First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD
23.36
+0.01 (0.04%)
At close: Aug 5, 2025, 4:00 PM
23.36
0.00 (0.00%)
After-hours: Aug 5, 2025, 4:00 PM EDT
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 23.40 | 23.65 | 23.30 | 23.36 | - | 0.04% | 12,381 |
| Aug 4, 2025 | 23.33 | 23.45 | 23.30 | 23.35 | 23.35 | 0.21% | 8,899 |
| Aug 1, 2025 | 23.22 | 23.30 | 23.15 | 23.30 | 23.30 | - | 15,807 |
| Jul 31, 2025 | 22.57 | 23.30 | 22.57 | 23.30 | 23.30 | 2.10% | 39,310 |
| Jul 30, 2025 | 22.78 | 22.82 | 22.55 | 22.82 | 22.82 | 1.17% | 8,284 |
| Jul 29, 2025 | 22.55 | 22.73 | 22.55 | 22.56 | 22.56 | -0.33% | 4,491 |
| Jul 28, 2025 | 22.90 | 22.94 | 22.53 | 22.63 | 22.63 | -0.87% | 6,400 |
| Jul 25, 2025 | 22.38 | 22.83 | 22.33 | 22.83 | 22.83 | 2.75% | 15,977 |
| Jul 24, 2025 | 22.22 | 22.35 | 22.22 | 22.22 | 22.22 | -0.22% | 2,913 |
| Jul 23, 2025 | 22.31 | 22.35 | 22.24 | 22.27 | 22.27 | 0.44% | 4,710 |
| Jul 22, 2025 | 22.27 | 22.27 | 22.15 | 22.17 | 22.17 | -0.57% | 9,858 |
| Jul 21, 2025 | 22.35 | 22.40 | 22.29 | 22.30 | 22.30 | -0.20% | 7,019 |
| Jul 18, 2025 | 22.36 | 22.62 | 22.32 | 22.34 | 22.34 | -0.12% | 6,497 |
| Jul 17, 2025 | 22.49 | 22.57 | 22.37 | 22.37 | 22.37 | 0.09% | 2,618 |
| Jul 16, 2025 | 22.66 | 22.66 | 22.31 | 22.35 | 22.35 | -0.75% | 21,118 |
| Jul 15, 2025 | 22.57 | 22.62 | 22.44 | 22.52 | 22.52 | 0.04% | 7,101 |
| Jul 14, 2025 | 22.68 | 22.86 | 22.50 | 22.51 | 22.51 | -1.05% | 13,603 |
| Jul 11, 2025 | 23.13 | 23.13 | 22.72 | 22.75 | 22.75 | -1.81% | 8,008 |
| Jul 10, 2025 | 22.90 | 23.20 | 22.90 | 23.17 | 23.17 | 1.18% | 17,918 |
| Jul 9, 2025 | 23.16 | 23.39 | 22.84 | 22.90 | 22.90 | -0.87% | 25,730 |
| Jul 8, 2025 | 22.97 | 23.16 | 22.93 | 23.10 | 23.10 | 0.65% | 4,982 |
| Jul 7, 2025 | 22.92 | 23.21 | 22.92 | 22.95 | 22.95 | -0.35% | 14,183 |
| Jul 3, 2025 | 23.20 | 23.20 | 23.03 | 23.03 | 23.03 | -0.48% | 9,239 |
| Jul 2, 2025 | 22.76 | 23.20 | 22.76 | 23.14 | 23.14 | 1.14% | 16,677 |
| Jul 1, 2025 | 23.09 | 23.35 | 22.84 | 22.88 | 22.88 | -0.44% | 13,879 |
| Jun 30, 2025 | 23.23 | 23.25 | 22.98 | 22.98 | 22.98 | -0.86% | 34,517 |
| Jun 27, 2025 | 23.45 | 23.45 | 23.14 | 23.18 | 23.18 | -0.34% | 15,290 |
| Jun 26, 2025 | 23.42 | 23.44 | 23.23 | 23.26 | 23.26 | 0.22% | 22,576 |
| Jun 25, 2025 | 23.48 | 23.48 | 23.17 | 23.21 | 23.21 | -1.15% | 15,582 |
| Jun 24, 2025 | 22.74 | 23.52 | 22.74 | 23.48 | 23.48 | 3.48% | 105,870 |
| Jun 23, 2025 | 22.75 | 22.80 | 22.20 | 22.69 | 22.69 | -0.13% | 6,883 |
| Jun 20, 2025 | 22.22 | 22.74 | 22.22 | 22.72 | 22.72 | 1.29% | 13,221 |
| Jun 18, 2025 | 22.34 | 22.46 | 22.21 | 22.43 | 22.43 | 0.85% | 28,835 |
| Jun 17, 2025 | 21.95 | 22.35 | 21.86 | 22.24 | 22.24 | 1.28% | 17,650 |
| Jun 16, 2025 | 22.10 | 22.14 | 21.95 | 21.96 | 21.96 | 0.05% | 18,427 |
| Jun 13, 2025 | 21.84 | 21.97 | 21.75 | 21.95 | 21.95 | 0.46% | 18,059 |
| Jun 12, 2025 | 21.93 | 22.10 | 21.76 | 21.85 | 21.85 | -0.09% | 16,227 |
| Jun 11, 2025 | 21.80 | 22.07 | 21.75 | 21.87 | 21.87 | -0.09% | 19,833 |
| Jun 10, 2025 | 21.76 | 21.91 | 21.70 | 21.89 | 21.89 | 0.64% | 11,702 |
| Jun 9, 2025 | 21.55 | 21.78 | 21.55 | 21.75 | 21.75 | 0.88% | 13,801 |
| Jun 6, 2025 | 21.45 | 21.67 | 21.39 | 21.56 | 21.56 | 0.84% | 29,152 |
| Jun 5, 2025 | 21.43 | 21.55 | 21.35 | 21.38 | 21.38 | -0.70% | 25,818 |
| Jun 4, 2025 | 21.40 | 21.62 | 21.36 | 21.53 | 21.53 | 0.63% | 35,866 |
| Jun 3, 2025 | 21.31 | 21.53 | 21.31 | 21.40 | 21.40 | -0.02% | 14,839 |
| Jun 2, 2025 | 21.66 | 22.00 | 21.25 | 21.40 | 21.40 | -0.56% | 55,295 |
| May 30, 2025 | 22.26 | 22.32 | 21.52 | 21.52 | 21.52 | -5.15% | 101,809 |
| May 29, 2025 | 22.60 | 22.75 | 22.60 | 22.69 | 22.33 | 0.62% | 6,011 |
| May 28, 2025 | 22.67 | 22.67 | 22.51 | 22.55 | 22.19 | -0.22% | 7,880 |
| May 27, 2025 | 22.50 | 22.68 | 22.40 | 22.60 | 22.24 | 0.94% | 7,731 |
| May 23, 2025 | 22.35 | 22.45 | 22.30 | 22.39 | 22.03 | -0.13% | 8,522 |