Skip to main content
First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD
22.89
+0.12 (0.53%)
Feb 21, 2025, 4:00 PM EST - Market closed

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.8522.9122.7522.8922.890.39%11,948
Feb 20, 202522.8522.8522.5922.8022.80-0.04%4,134
Feb 19, 202522.8722.9022.6122.8122.810.26%14,515
Feb 18, 202522.7522.8922.6522.7522.75-0.08%16,125
Feb 14, 202522.7022.8822.6822.7722.770.80%9,246
Feb 13, 202522.4622.7622.4622.5922.590.39%6,010
Feb 12, 202522.4222.6122.3822.5022.50-0.92%15,925
Feb 11, 202522.5822.8522.5822.7122.710.35%42,042
Feb 10, 202522.6922.7022.5522.6322.630.09%12,101
Feb 7, 202522.6022.7422.4822.6122.61-0.18%20,775
Feb 6, 202522.6722.8722.5522.6522.65-0.09%15,156
Feb 5, 202522.6422.8922.6422.6722.670.62%13,709
Feb 4, 202522.4722.6522.4422.5322.530.27%9,715
Feb 3, 202522.4322.7222.4222.4722.47-0.27%23,997
Jan 31, 202523.2223.3522.4722.5322.53-3.30%145,914
Jan 30, 202523.2823.3323.2023.3023.300.08%17,941
Jan 29, 202523.1023.2823.1023.2823.28-0.17%6,164
Jan 28, 202523.1923.4023.1423.3223.320.30%8,775
Jan 27, 202523.2123.3322.9923.2523.250.92%14,726
Jan 24, 202523.0423.2423.0223.0423.040.08%7,010
Jan 23, 202523.2023.2023.0223.0223.02-0.86%11,202
Jan 22, 202523.2323.4523.1223.2223.220.30%7,773
Jan 21, 202523.2523.3422.9823.1523.150.09%26,565
Jan 17, 202523.2023.2923.0623.1323.13-0.26%10,800
Jan 16, 202523.2023.4522.9523.1923.190.30%18,133
Jan 15, 202522.8123.1722.8123.1223.122.08%15,729
Jan 14, 202522.5022.8022.3722.6522.650.71%9,052
Jan 13, 202522.5222.7222.3622.4922.49-0.75%15,989
Jan 10, 202522.6022.9722.6022.6622.66-1.65%13,880
Jan 8, 202522.9223.1022.7523.0423.040.35%34,441
Jan 7, 202523.0723.1322.8322.9622.96-0.91%13,769
Jan 6, 202523.0023.2722.9023.1723.170.90%15,375
Jan 3, 202522.9123.1422.8022.9622.960.80%6,850
Jan 2, 202522.6723.0222.6122.7822.781.52%14,444
Dec 31, 202422.1522.4422.1522.4422.441.08%51,017
Dec 30, 202421.9422.2021.9122.2022.200.09%26,896
Dec 27, 202422.3122.3522.1422.1822.18-0.94%14,232
Dec 26, 202422.4722.5222.2722.3922.39-0.36%25,134
Dec 24, 202422.7822.7822.4022.4722.47-0.79%12,671
Dec 23, 202422.5522.7522.5522.6522.65-9,469
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