Skip to main content
First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD
23.62
+0.16 (0.68%)
Nov 21, 2024, 9:48 AM EST - Market open

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.4623.5623.2823.4623.46-0.21%22,487
Nov 19, 202423.7923.8023.4723.5123.51-0.80%12,974
Nov 18, 202423.8723.9423.7023.7023.70-0.46%18,237
Nov 15, 202423.8823.8823.8123.8123.810.38%1,124
Nov 14, 202423.6823.9423.5523.7223.72-0.25%13,810
Nov 13, 202423.9423.9423.6523.7823.78-0.38%7,110
Nov 12, 202424.2224.2223.8723.8723.87-1.73%5,951
Nov 11, 202424.4024.4023.9224.2924.29-0.45%8,525
Nov 8, 202424.2124.4024.2124.4024.401.16%6,320
Nov 7, 202424.0424.1223.8124.1224.120.84%10,292
Nov 6, 202424.0724.0723.8423.9223.92-0.79%8,079
Nov 5, 202424.2524.3024.0924.1124.11-0.58%16,159
Nov 4, 202423.7524.2523.7524.2524.251.46%5,624
Nov 1, 202424.2224.3223.9023.9023.90-1.32%3,523
Oct 31, 202424.2024.2224.0124.2224.22-8,428
Oct 30, 202424.1124.2524.0024.2224.220.64%3,620
Oct 29, 202424.1024.1023.8824.0724.07-0.18%3,518
Oct 28, 202424.3524.3524.0024.1124.11-0.33%16,505
Oct 25, 202424.2024.2824.1524.1924.190.33%5,825
Oct 24, 202424.2824.2823.8724.1124.11-0.33%7,815
Oct 23, 202424.4924.4924.1824.1924.19-0.86%12,619
Oct 22, 202424.4824.4824.2024.4024.40-0.23%3,932
Oct 21, 202424.4724.4724.1924.4624.46-0.10%9,963
Oct 18, 202424.6824.6824.4124.4824.48-0.33%4,946
Oct 17, 202424.7224.7224.5624.5624.56-0.57%1,234
Oct 16, 202424.8124.8124.5724.7024.700.07%11,352
Oct 15, 202424.6924.7924.5724.6824.680.01%15,269
Oct 14, 202424.5124.7024.5124.6824.680.82%6,527
Oct 11, 202424.4924.5824.3024.4824.480.45%11,616
Oct 10, 202424.5824.5824.2924.3724.37-0.85%5,746
Oct 9, 202424.2324.5824.2324.5824.581.28%18,166
Oct 8, 202424.3224.3224.0924.2724.270.21%8,493
Oct 7, 202424.4724.4724.1724.2224.22-0.78%10,707
Oct 4, 202424.7424.7424.3824.4124.41-1.17%20,589
Oct 3, 202424.6424.7224.6224.7024.700.41%4,045
Oct 2, 202424.6824.6824.5524.6024.60-0.08%3,561
Oct 1, 202424.5524.7224.5524.6224.620.33%33,169
Sep 30, 202424.7924.8324.5324.5424.54-0.95%246,927
Sep 27, 202424.7224.8224.5424.7824.780.38%42,927
Sep 26, 202424.7624.7624.5024.6824.680.25%33,626
Sep 25, 202424.5224.6524.4624.6224.620.41%48,891
Sep 24, 202424.5024.5824.3724.5224.520.12%19,208
Sep 23, 202424.5624.5624.2724.4924.49-0.29%62,893
Sep 20, 202424.6024.6424.3724.5624.560.04%85,251
Sep 19, 202424.5524.5824.3424.5524.550.08%55,352
Sep 18, 202424.3824.5324.2224.5324.530.74%20,558
Sep 17, 202424.3924.7624.1724.3524.350.37%11,615
Sep 16, 202424.1924.3123.9424.2624.260.92%15,624
Sep 13, 202424.0424.0823.8024.0424.040.59%26,507
Sep 12, 202423.9423.9423.8923.9023.900.55%11,373
Sep 11, 202423.9023.9023.7023.7723.77-0.38%5,678
Sep 10, 202423.6823.9623.6423.8623.860.42%63,488
Sep 9, 202423.6523.7723.6223.7623.761.54%11,136
Sep 6, 202423.5123.6423.4023.4023.40-0.21%5,331
Sep 5, 202423.3323.5923.3223.4523.450.64%20,470
Sep 4, 202423.2923.3423.1923.3023.300.82%18,664
Sep 3, 202423.2023.2023.0123.1123.110.39%11,959
Aug 30, 202423.2523.3223.0223.0223.02-2.00%15,040
Aug 29, 202423.7023.7023.3623.4923.14-0.38%7,150
Aug 28, 202423.5623.7323.5023.5823.23-0.08%9,006
Aug 27, 202423.6323.7323.6023.6023.25-0.19%5,497
Aug 26, 202423.6023.9523.5023.6523.290.19%14,624
Aug 23, 202423.4523.7023.3623.6023.250.90%19,929
Aug 22, 202423.3723.4323.3723.3923.04-0.04%7,622
Aug 21, 202423.4123.4423.2723.4023.050.43%6,881
Aug 20, 202423.2223.4023.1723.3022.950.30%13,890
Aug 19, 202423.1823.3523.1823.2322.88-0.09%17,160
Aug 16, 202423.0023.2522.9423.2522.901.48%8,352
Aug 15, 202422.9822.9822.8122.9122.57-0.37%13,776
Aug 14, 202422.7923.0522.7923.0022.651.12%29,130
Aug 13, 202422.6422.7922.5522.7422.400.62%14,780
Aug 12, 202422.5722.7822.5222.6022.26-65,735
Aug 9, 202422.5822.7422.5722.6022.26-0.62%10,030
Aug 8, 202422.4222.7422.4222.7422.400.93%22,709
Aug 7, 202422.3922.8122.3922.5322.190.27%24,577
Aug 6, 202422.3722.5522.2622.4722.13-0.18%7,620
Aug 5, 202422.3222.6022.2222.5122.17-1.13%15,614
Aug 2, 202422.3922.8022.2122.7722.430.78%15,540
Aug 1, 202422.4122.6022.3222.5922.250.80%10,058
Jul 31, 202422.5022.5322.3522.4122.07-0.24%17,528
Jul 30, 202422.4522.6022.4522.4722.13-0.33%18,430
Jul 29, 202422.5022.5422.2822.5422.200.22%5,918
Jul 26, 202422.4622.5222.4622.4922.150.04%2,824
Jul 25, 202422.3922.5022.2822.4822.141.03%33,872
Jul 24, 202422.5522.6022.2522.2521.92-1.55%12,416
Jul 23, 202422.6422.7422.6022.6022.26-0.53%9,773
Jul 22, 202422.7822.7822.5122.7222.38-0.09%12,698
Jul 19, 202422.6522.7422.5122.7422.400.40%8,383
Jul 18, 202422.7422.8522.4522.6522.31-0.40%26,344
Jul 17, 202422.6022.7722.6022.7422.400.42%17,028
Jul 16, 202422.6122.7122.5922.6522.300.20%15,959
Jul 15, 202422.6622.6722.5522.6022.26-0.26%11,380
Jul 12, 202422.6322.7622.3822.6622.320.31%16,599
Jul 11, 202422.4922.6322.4422.5922.251.12%19,218
Jul 10, 202422.3522.4022.2722.3422.00-0.09%10,637
Jul 9, 202422.4722.4722.2522.3622.02-0.04%24,326
Jul 8, 202422.4522.4522.2622.3722.03-0.36%63,152
Jul 5, 202422.4222.4522.3522.4522.110.40%2,733
Jul 3, 202422.1122.3822.1122.3622.021.08%9,276
Jul 2, 202421.9622.1621.9622.1221.790.91%17,834