Skip to main content
First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD
22.65
+0.08 (0.35%)
Dec 20, 2024, 4:00 PM EST - Market closed

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.4722.7722.4722.6522.650.47%14,489
Dec 19, 202422.6922.6922.4122.5422.54-0.87%15,304
Dec 18, 202422.9123.0922.6922.7422.74-0.96%11,519
Dec 17, 202422.9423.0622.9122.9622.960.09%13,117
Dec 16, 202423.0823.1122.9422.9422.94-0.48%20,231
Dec 13, 202423.1923.2022.9423.0523.05-0.22%28,182
Dec 12, 202423.0423.1922.9523.1023.100.04%14,063
Dec 11, 202423.1523.2423.0623.0923.09-0.47%11,732
Dec 10, 202423.1523.2323.0523.2023.200.17%9,913
Dec 9, 202423.1523.2923.1323.1623.16-0.22%11,072
Dec 6, 202423.2623.2923.1323.2123.21-0.34%6,532
Dec 5, 202423.1423.3423.1223.2923.290.78%4,503
Dec 4, 202423.0923.2123.0523.1123.110.22%7,525
Dec 3, 202423.1523.3023.0223.0623.06-0.09%20,258
Dec 2, 202423.4223.5023.0423.0823.08-1.33%49,718
Nov 29, 202423.7023.8423.3623.3923.39-2.17%49,473
Nov 27, 202424.0624.0823.8523.9123.560.08%10,416
Nov 26, 202424.1524.1523.8023.8923.54-0.75%7,117
Nov 25, 202423.9024.1323.8024.0723.711.73%6,118
Nov 22, 202424.0224.0223.6623.6623.31-1.27%7,514
Nov 21, 202423.5623.9723.5623.9723.612.15%11,026
Nov 20, 202423.4623.5623.2823.4623.11-0.21%22,487
Nov 19, 202423.7923.8023.4723.5123.16-0.80%12,974
Nov 18, 202423.8723.9423.7023.7023.35-0.46%18,237
Nov 15, 202423.8823.8823.8123.8123.460.38%1,124
Nov 14, 202423.6823.9423.5523.7223.37-0.25%13,810
Nov 13, 202423.9423.9423.6523.7823.43-0.38%7,110
Nov 12, 202424.2224.2223.8723.8723.52-1.73%5,951
Nov 11, 202424.4024.4023.9224.2923.93-0.45%8,525
Nov 8, 202424.2124.4024.2124.4024.041.16%6,320
Nov 7, 202424.0424.1223.8124.1223.760.84%10,292
Nov 6, 202424.0724.0723.8423.9223.57-0.79%8,079
Nov 5, 202424.2524.3024.0924.1123.75-0.58%16,159
Nov 4, 202423.7524.2523.7524.2523.891.46%5,624
Nov 1, 202424.2224.3223.9023.9023.55-1.32%3,523
Oct 31, 202424.2024.2224.0124.2223.86-8,428
Oct 30, 202424.1124.2524.0024.2223.860.64%3,620
Oct 29, 202424.1024.1023.8824.0723.71-0.18%3,518
Oct 28, 202424.3524.3524.0024.1123.75-0.33%16,505
Oct 25, 202424.2024.2824.1524.1923.830.33%5,825
Oct 24, 202424.2824.2823.8724.1123.75-0.33%7,815
Oct 23, 202424.4924.4924.1824.1923.83-0.86%12,619
Oct 22, 202424.4824.4824.2024.4024.04-0.23%3,932
Oct 21, 202424.4724.4724.1924.4624.09-0.10%9,963
Oct 18, 202424.6824.6824.4124.4824.12-0.33%4,946
Oct 17, 202424.7224.7224.5624.5624.20-0.57%1,234
Oct 16, 202424.8124.8124.5724.7024.330.07%11,352
Oct 15, 202424.6924.7924.5724.6824.320.01%15,269
Oct 14, 202424.5124.7024.5124.6824.320.82%6,527
Oct 11, 202424.4924.5824.3024.4824.120.45%11,616
Oct 10, 202424.5824.5824.2924.3724.01-0.85%5,746
Oct 9, 202424.2324.5824.2324.5824.221.28%18,166
Oct 8, 202424.3224.3224.0924.2723.910.21%8,493
Oct 7, 202424.4724.4724.1724.2223.86-0.78%10,707
Oct 4, 202424.7424.7424.3824.4124.05-1.17%20,589
Oct 3, 202424.6424.7224.6224.7024.330.41%4,045
Oct 2, 202424.6824.6824.5524.6024.24-0.08%3,561
Oct 1, 202424.5524.7224.5524.6224.260.33%33,169
Sep 30, 202424.7924.8324.5324.5424.18-0.95%246,927
Sep 27, 202424.7224.8224.5424.7824.410.38%42,927
Sep 26, 202424.7624.7624.5024.6824.320.25%33,626
Sep 25, 202424.5224.6524.4624.6224.260.41%48,891
Sep 24, 202424.5024.5824.3724.5224.160.12%19,208
Sep 23, 202424.5624.5624.2724.4924.13-0.29%62,893
Sep 20, 202424.6024.6424.3724.5624.200.04%85,251
Sep 19, 202424.5524.5824.3424.5524.190.08%55,352
Sep 18, 202424.3824.5324.2224.5324.170.74%20,558
Sep 17, 202424.3924.7624.1724.3523.990.37%11,615
Sep 16, 202424.1924.3123.9424.2623.900.92%15,624
Sep 13, 202424.0424.0823.8024.0423.680.59%26,507
Sep 12, 202423.9423.9423.8923.9023.550.55%11,373
Sep 11, 202423.9023.9023.7023.7723.42-0.38%5,678
Sep 10, 202423.6823.9623.6423.8623.510.42%63,488
Sep 9, 202423.6523.7723.6223.7623.411.54%11,136
Sep 6, 202423.5123.6423.4023.4023.05-0.21%5,331
Sep 5, 202423.3323.5923.3223.4523.100.64%20,470
Sep 4, 202423.2923.3423.1923.3022.960.82%18,664
Sep 3, 202423.2023.2023.0123.1122.770.39%11,959
Aug 30, 202423.2523.3223.0223.0222.68-2.00%15,040
Aug 29, 202423.7023.7023.3623.4922.79-0.38%7,150
Aug 28, 202423.5623.7323.5023.5822.88-0.08%9,006
Aug 27, 202423.6323.7323.6023.6022.90-0.19%5,497
Aug 26, 202423.6023.9523.5023.6522.940.19%14,624
Aug 23, 202423.4523.7023.3623.6022.900.90%19,929
Aug 22, 202423.3723.4323.3723.3922.70-0.04%7,622
Aug 21, 202423.4123.4423.2723.4022.710.43%6,881
Aug 20, 202423.2223.4023.1723.3022.610.30%13,890
Aug 19, 202423.1823.3523.1823.2322.54-0.09%17,160
Aug 16, 202423.0023.2522.9423.2522.561.48%8,352
Aug 15, 202422.9822.9822.8122.9122.23-0.37%13,776
Aug 14, 202422.7923.0522.7923.0022.311.12%29,130
Aug 13, 202422.6422.7922.5522.7422.070.62%14,780
Aug 12, 202422.5722.7822.5222.6021.93-65,735
Aug 9, 202422.5822.7422.5722.6021.93-0.62%10,030
Aug 8, 202422.4222.7422.4222.7422.070.93%22,709
Aug 7, 202422.3922.8122.3922.5321.860.27%24,577
Aug 6, 202422.3722.5522.2622.4721.80-0.18%7,620
Aug 5, 202422.3222.6022.2222.5121.84-1.13%15,614
Aug 2, 202422.3922.8022.2122.7722.090.78%15,540
Aug 1, 202422.4122.6022.3222.5921.920.80%10,058