First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD
21.79
+0.12 (0.55%)
Apr 24, 2025, 1:54 PM EDT - Market open
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 21.78 | 21.87 | 21.78 | 21.79 | - | 0.55% | 2,128 |
| Apr 23, 2025 | 21.71 | 21.94 | 21.60 | 21.67 | 21.67 | 1.19% | 7,653 |
| Apr 22, 2025 | 21.30 | 21.55 | 21.30 | 21.42 | 21.42 | 0.31% | 14,266 |
| Apr 21, 2025 | 21.35 | 21.35 | 21.14 | 21.35 | 21.35 | -0.23% | 4,720 |
| Apr 17, 2025 | 21.18 | 21.52 | 21.05 | 21.40 | 21.40 | 1.28% | 11,535 |
| Apr 16, 2025 | 21.03 | 21.25 | 20.81 | 21.13 | 21.13 | 1.34% | 28,024 |
| Apr 15, 2025 | 20.97 | 21.02 | 20.71 | 20.85 | 20.85 | 0.05% | 17,297 |
| Apr 14, 2025 | 20.74 | 21.00 | 20.64 | 20.84 | 20.84 | 0.68% | 19,335 |
| Apr 11, 2025 | 20.74 | 20.85 | 20.57 | 20.70 | 20.70 | -1.43% | 9,803 |
| Apr 10, 2025 | 20.78 | 21.43 | 20.78 | 21.00 | 21.00 | -1.04% | 7,340 |
| Apr 9, 2025 | 20.71 | 21.33 | 20.71 | 21.22 | 21.22 | 1.48% | 14,742 |
| Apr 8, 2025 | 21.34 | 21.40 | 20.91 | 20.91 | 20.91 | -1.18% | 8,539 |
| Apr 7, 2025 | 20.61 | 21.49 | 20.61 | 21.16 | 21.16 | -1.86% | 20,221 |
| Apr 4, 2025 | 21.50 | 21.58 | 20.57 | 21.56 | 21.56 | -0.28% | 45,173 |
| 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 |