First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD
22.80
+0.22 (0.97%)
Sep 15, 2025, 9:31 AM EDT - Market open
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.75 | 22.83 | 22.58 | 22.58 | 22.58 | -0.48% | 15,290 |
| Sep 11, 2025 | 22.65 | 22.97 | 22.61 | 22.69 | 22.69 | 0.27% | 7,989 |
| Sep 10, 2025 | 22.73 | 22.85 | 22.61 | 22.63 | 22.63 | -0.13% | 11,646 |
| Sep 9, 2025 | 22.92 | 22.99 | 22.58 | 22.66 | 22.66 | -1.22% | 12,421 |
| Sep 8, 2025 | 22.99 | 23.05 | 22.80 | 22.94 | 22.94 | 0.04% | 8,726 |
| Sep 5, 2025 | 22.95 | 23.00 | 22.79 | 22.93 | 22.93 | 0.53% | 15,040 |
| Sep 4, 2025 | 22.72 | 22.85 | 22.68 | 22.81 | 22.81 | 0.40% | 5,264 |
| Sep 3, 2025 | 22.64 | 22.78 | 22.64 | 22.72 | 22.72 | 0.31% | 10,578 |
| Sep 2, 2025 | 22.63 | 22.83 | 22.50 | 22.65 | 22.65 | - | 13,596 |
| Aug 29, 2025 | 23.08 | 23.08 | 22.65 | 22.65 | 22.65 | -2.90% | 50,708 |
| Aug 28, 2025 | 23.55 | 23.55 | 23.17 | 23.33 | 22.97 | -0.61% | 19,587 |
| Aug 27, 2025 | 23.50 | 23.63 | 23.35 | 23.47 | 23.11 | -0.22% | 7,997 |
| Aug 26, 2025 | 23.66 | 23.80 | 23.45 | 23.52 | 23.16 | -0.34% | 7,260 |
| Aug 25, 2025 | 23.75 | 23.75 | 23.35 | 23.60 | 23.24 | -0.17% | 8,959 |
| Aug 22, 2025 | 23.61 | 23.91 | 23.61 | 23.64 | 23.28 | 0.60% | 5,290 |
| Aug 21, 2025 | 23.69 | 23.70 | 23.50 | 23.50 | 23.14 | -0.72% | 9,008 |
| Aug 20, 2025 | 23.64 | 23.80 | 23.55 | 23.67 | 23.31 | -0.21% | 19,537 |
| Aug 19, 2025 | 23.76 | 23.80 | 23.63 | 23.72 | 23.36 | 0.04% | 22,835 |
| Aug 18, 2025 | 23.73 | 23.77 | 23.56 | 23.71 | 23.35 | 0.21% | 13,063 |
| Aug 15, 2025 | 23.84 | 23.84 | 23.66 | 23.66 | 23.30 | -0.40% | 31,988 |
| Aug 14, 2025 | 23.80 | 23.80 | 23.59 | 23.76 | 23.39 | 0.22% | 4,320 |
| Aug 13, 2025 | 23.75 | 23.84 | 23.65 | 23.71 | 23.34 | 0.36% | 17,814 |
| Aug 12, 2025 | 23.50 | 23.69 | 23.45 | 23.62 | 23.26 | 0.72% | 12,683 |
| Aug 11, 2025 | 23.49 | 23.50 | 23.33 | 23.45 | 23.09 | 0.47% | 5,666 |
| Aug 8, 2025 | 23.39 | 23.39 | 23.31 | 23.34 | 22.98 | 0.26% | 5,779 |
| Aug 7, 2025 | 23.36 | 23.45 | 23.24 | 23.28 | 22.92 | -0.13% | 11,500 |
| Aug 6, 2025 | 23.49 | 23.55 | 23.25 | 23.31 | 22.95 | -0.21% | 13,028 |
| Aug 5, 2025 | 23.40 | 23.65 | 23.30 | 23.36 | 23.00 | 0.04% | 12,381 |
| Aug 4, 2025 | 23.33 | 23.45 | 23.30 | 23.35 | 22.99 | 0.21% | 8,899 |
| Aug 1, 2025 | 23.22 | 23.30 | 23.15 | 23.30 | 22.94 | - | 15,807 |
| Jul 31, 2025 | 22.57 | 23.30 | 22.57 | 23.30 | 22.94 | 2.10% | 39,310 |
| Jul 30, 2025 | 22.78 | 22.82 | 22.55 | 22.82 | 22.47 | 1.17% | 8,284 |
| Jul 29, 2025 | 22.55 | 22.73 | 22.55 | 22.56 | 22.21 | -0.33% | 4,491 |
| Jul 28, 2025 | 22.90 | 22.94 | 22.53 | 22.63 | 22.29 | -0.87% | 6,400 |
| Jul 25, 2025 | 22.38 | 22.83 | 22.33 | 22.83 | 22.48 | 2.75% | 15,977 |
| Jul 24, 2025 | 22.22 | 22.35 | 22.22 | 22.22 | 21.88 | -0.22% | 2,913 |
| Jul 23, 2025 | 22.31 | 22.35 | 22.24 | 22.27 | 21.93 | 0.44% | 4,710 |
| Jul 22, 2025 | 22.27 | 22.27 | 22.15 | 22.17 | 21.83 | -0.57% | 9,858 |
| Jul 21, 2025 | 22.35 | 22.40 | 22.29 | 22.30 | 21.96 | -0.20% | 7,019 |
| Jul 18, 2025 | 22.36 | 22.62 | 22.32 | 22.34 | 22.00 | -0.12% | 6,497 |
| Jul 17, 2025 | 22.49 | 22.57 | 22.37 | 22.37 | 22.03 | 0.09% | 2,618 |
| Jul 16, 2025 | 22.66 | 22.66 | 22.31 | 22.35 | 22.01 | -0.75% | 21,118 |
| Jul 15, 2025 | 22.57 | 22.62 | 22.44 | 22.52 | 22.18 | 0.04% | 7,101 |
| Jul 14, 2025 | 22.68 | 22.86 | 22.50 | 22.51 | 22.17 | -1.05% | 13,603 |
| Jul 11, 2025 | 23.13 | 23.13 | 22.72 | 22.75 | 22.40 | -1.81% | 8,008 |
| Jul 10, 2025 | 22.90 | 23.20 | 22.90 | 23.17 | 22.82 | 1.18% | 17,918 |
| Jul 9, 2025 | 23.16 | 23.39 | 22.84 | 22.90 | 22.55 | -0.87% | 25,730 |
| Jul 8, 2025 | 22.97 | 23.16 | 22.93 | 23.10 | 22.75 | 0.65% | 4,982 |
| Jul 7, 2025 | 22.92 | 23.21 | 22.92 | 22.95 | 22.60 | -0.35% | 14,183 |
| Jul 3, 2025 | 23.20 | 23.20 | 23.03 | 23.03 | 22.68 | -0.48% | 9,239 |