Skip to main content
logo
First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD
22.57
+0.12 (0.53%)
At close: Oct 8, 2025, 4:00 PM EDT
22.55
-0.02 (-0.09%)
After-hours: Oct 8, 2025, 4:00 PM EDT

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202522.4922.5722.4022.5722.570.53%28,714
Oct 7, 202522.3822.4822.2322.4522.450.31%12,630
Oct 6, 202522.3022.3822.2722.3822.38-0.04%15,396
Oct 3, 202522.4422.6022.2022.3922.39-0.27%10,938
Oct 2, 202522.5522.5522.3022.4522.45-0.44%7,591
Oct 1, 202522.2622.5522.1222.5522.551.58%21,049
Sep 30, 202522.2822.3022.0222.2022.20-0.31%207,002
Sep 29, 202522.3022.3022.1222.2722.27-0.04%17,947
Sep 26, 202522.2122.3022.1622.2822.28-0.04%9,232
Sep 25, 202522.3222.3922.1722.2922.290.04%8,373
Sep 24, 202522.2722.3922.1622.2822.28-0.18%14,024
Sep 23, 202522.4522.4722.1922.3222.32-0.89%20,505
Sep 22, 202522.6822.7322.4322.5222.52-0.57%20,718
Sep 19, 202522.7022.7122.5022.6522.65-0.13%9,181
Sep 18, 202522.5422.7522.4222.6822.680.49%13,481
Sep 17, 202522.7022.7722.4922.5722.57-0.22%14,968
Sep 16, 202522.5722.7222.5622.6222.620.27%18,546
Sep 15, 202522.7022.8022.5622.5622.56-0.09%13,567
Sep 12, 202522.7522.8322.5822.5822.58-0.48%15,290
Sep 11, 202522.6522.9722.6122.6922.690.27%7,989
Sep 10, 202522.7322.8522.6122.6322.63-0.13%11,646
Sep 9, 202522.9222.9922.5822.6622.66-1.22%12,421
Sep 8, 202522.9923.0522.8022.9422.940.04%8,726
Sep 5, 202522.9523.0022.7922.9322.930.53%15,040
Sep 4, 202522.7222.8522.6822.8122.810.40%5,264
Sep 3, 202522.6422.7822.6422.7222.720.31%10,578
Sep 2, 202522.6322.8322.5022.6522.65-13,596
Aug 29, 202523.0823.0822.6522.6522.65-2.90%50,708
Aug 28, 202523.5523.5523.1723.3322.97-0.61%19,587
Aug 27, 202523.5023.6323.3523.4723.11-0.22%7,997
Aug 26, 202523.6623.8023.4523.5223.16-0.34%7,260
Aug 25, 202523.7523.7523.3523.6023.24-0.17%8,959
Aug 22, 202523.6123.9123.6123.6423.280.60%5,290
Aug 21, 202523.6923.7023.5023.5023.14-0.72%9,008
Aug 20, 202523.6423.8023.5523.6723.31-0.21%19,537
Aug 19, 202523.7623.8023.6323.7223.360.04%22,835
Aug 18, 202523.7323.7723.5623.7123.350.21%13,063
Aug 15, 202523.8423.8423.6623.6623.30-0.40%31,988
Aug 14, 202523.8023.8023.5923.7623.390.22%4,320
Aug 13, 202523.7523.8423.6523.7123.340.36%17,814
Aug 12, 202523.5023.6923.4523.6223.260.72%12,683
Aug 11, 202523.4923.5023.3323.4523.090.47%5,666
Aug 8, 202523.3923.3923.3123.3422.980.26%5,779
Aug 7, 202523.3623.4523.2423.2822.92-0.13%11,500
Aug 6, 202523.4923.5523.2523.3122.95-0.21%13,028
Aug 5, 202523.4023.6523.3023.3623.000.04%12,381
Aug 4, 202523.3323.4523.3023.3522.990.21%8,899
Aug 1, 202523.2223.3023.1523.3022.94-15,807
Jul 31, 202522.5723.3022.5723.3022.942.10%39,310
Jul 30, 202522.7822.8222.5522.8222.471.17%8,284