First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD
21.62
-0.21 (-0.96%)
At close: Apr 3, 2025, 4:00 PM
22.26
+0.64 (2.96%)
Pre-market: Apr 4, 2025, 5:18 AM EDT
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 21.61 | 21.64 | 21.28 | 21.62 | 21.62 | -1.23% | 37,606 |
| Apr 2, 2025 | 21.81 | 22.17 | 21.81 | 21.89 | 21.89 | -0.02% | 7,155 |
| Apr 1, 2025 | 22.02 | 22.15 | 21.60 | 21.90 | 21.90 | -0.21% | 14,583 |
| Mar 31, 2025 | 22.02 | 22.03 | 21.83 | 21.94 | 21.94 | -0.77% | 25,773 |
| Mar 28, 2025 | 22.32 | 22.45 | 22.05 | 22.11 | 22.11 | -0.90% | 16,606 |
| Mar 27, 2025 | 22.38 | 22.39 | 22.31 | 22.31 | 22.31 | -0.31% | 6,484 |
| Mar 26, 2025 | 22.76 | 22.76 | 22.32 | 22.38 | 22.38 | -1.50% | 16,247 |
| Mar 25, 2025 | 22.93 | 22.93 | 22.45 | 22.72 | 22.72 | -0.49% | 18,875 |
| Mar 24, 2025 | 22.95 | 22.99 | 22.74 | 22.83 | 22.83 | -0.73% | 6,416 |
| Mar 21, 2025 | 22.92 | 23.11 | 22.88 | 23.00 | 23.00 | - | 4,867 |
| Mar 20, 2025 | 23.05 | 23.11 | 22.80 | 23.00 | 23.00 | 0.04% | 4,787 |
| Mar 19, 2025 | 22.95 | 23.10 | 22.76 | 22.99 | 22.99 | 0.97% | 6,588 |
| Mar 18, 2025 | 23.01 | 23.04 | 22.77 | 22.77 | 22.77 | -0.96% | 6,426 |
| Mar 17, 2025 | 23.11 | 23.11 | 22.74 | 22.99 | 22.99 | 0.04% | 6,289 |
| Mar 14, 2025 | 22.88 | 22.98 | 22.75 | 22.98 | 22.98 | 1.10% | 17,704 |
| Mar 13, 2025 | 22.60 | 22.86 | 22.45 | 22.73 | 22.73 | 0.66% | 6,903 |
| Mar 12, 2025 | 22.38 | 22.61 | 22.36 | 22.58 | 22.58 | 0.85% | 11,742 |
| Mar 11, 2025 | 22.37 | 22.60 | 22.27 | 22.39 | 22.39 | 0.49% | 12,214 |
| Mar 10, 2025 | 22.51 | 22.59 | 22.28 | 22.28 | 22.28 | -1.20% | 8,207 |
| Mar 7, 2025 | 22.76 | 22.76 | 22.52 | 22.55 | 22.55 | -0.57% | 5,780 |
| Mar 6, 2025 | 22.79 | 22.79 | 22.68 | 22.68 | 22.68 | 0.27% | 1,906 |
| Mar 5, 2025 | 22.82 | 22.82 | 22.61 | 22.62 | 22.62 | -0.09% | 20,823 |
| Mar 4, 2025 | 23.00 | 23.00 | 22.60 | 22.64 | 22.64 | -1.61% | 16,387 |
| Mar 3, 2025 | 22.94 | 23.16 | 22.94 | 23.01 | 23.01 | 0.61% | 4,583 |
| Feb 28, 2025 | 23.03 | 23.03 | 22.87 | 22.87 | 22.87 | -1.72% | 8,253 |
| Feb 27, 2025 | 23.33 | 23.33 | 23.26 | 23.27 | 22.92 | -0.26% | 2,895 |
| Feb 26, 2025 | 23.25 | 23.33 | 23.02 | 23.33 | 22.98 | 0.73% | 5,653 |
| Feb 25, 2025 | 23.00 | 23.23 | 22.93 | 23.16 | 22.81 | 1.05% | 11,962 |
| Feb 24, 2025 | 22.91 | 22.98 | 22.75 | 22.92 | 22.57 | 0.13% | 9,792 |
| Feb 21, 2025 | 22.85 | 22.91 | 22.75 | 22.89 | 22.54 | 0.39% | 11,948 |
| Feb 20, 2025 | 22.85 | 22.85 | 22.59 | 22.80 | 22.46 | -0.04% | 4,134 |
| Feb 19, 2025 | 22.87 | 22.90 | 22.61 | 22.81 | 22.47 | 0.26% | 14,515 |
| Feb 18, 2025 | 22.75 | 22.89 | 22.65 | 22.75 | 22.41 | -0.08% | 16,125 |
| Feb 14, 2025 | 22.70 | 22.88 | 22.68 | 22.77 | 22.43 | 0.80% | 9,246 |
| Feb 13, 2025 | 22.46 | 22.76 | 22.46 | 22.59 | 22.25 | 0.39% | 6,010 |
| Feb 12, 2025 | 22.42 | 22.61 | 22.38 | 22.50 | 22.16 | -0.92% | 15,925 |
| Feb 11, 2025 | 22.58 | 22.85 | 22.58 | 22.71 | 22.37 | 0.35% | 42,042 |
| Feb 10, 2025 | 22.69 | 22.70 | 22.55 | 22.63 | 22.29 | 0.09% | 12,101 |
| Feb 7, 2025 | 22.60 | 22.74 | 22.48 | 22.61 | 22.27 | -0.18% | 20,775 |
| Feb 6, 2025 | 22.67 | 22.87 | 22.55 | 22.65 | 22.31 | -0.09% | 15,156 |
| Feb 5, 2025 | 22.64 | 22.89 | 22.64 | 22.67 | 22.33 | 0.62% | 13,709 |
| Feb 4, 2025 | 22.47 | 22.65 | 22.44 | 22.53 | 22.19 | 0.27% | 9,715 |
| Feb 3, 2025 | 22.43 | 22.72 | 22.42 | 22.47 | 22.13 | -0.27% | 23,997 |
| Jan 31, 2025 | 23.22 | 23.35 | 22.47 | 22.53 | 22.19 | -3.30% | 145,914 |
| Jan 30, 2025 | 23.28 | 23.33 | 23.20 | 23.30 | 22.95 | 0.08% | 17,941 |
| Jan 29, 2025 | 23.10 | 23.28 | 23.10 | 23.28 | 22.93 | -0.17% | 6,164 |
| Jan 28, 2025 | 23.19 | 23.40 | 23.14 | 23.32 | 22.97 | 0.30% | 8,775 |
| Jan 27, 2025 | 23.21 | 23.33 | 22.99 | 23.25 | 22.90 | 0.92% | 14,726 |
| Jan 24, 2025 | 23.04 | 23.24 | 23.02 | 23.04 | 22.69 | 0.08% | 7,010 |
| Jan 23, 2025 | 23.20 | 23.20 | 23.02 | 23.02 | 22.67 | -0.86% | 11,202 |