First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD · Preferred Stock
22.55
-0.09 (-0.40%)
Oct 29, 2025, 4:00 PM EDT - Market closed

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202522.6522.8722.5522.5522.55-0.40%7,960
Oct 28, 202522.8422.8422.6222.6422.64-0.48%6,082
Oct 27, 202522.8222.9022.6722.7522.750.22%8,042
Oct 24, 202522.7422.8522.6322.7022.70-0.18%10,669
Oct 23, 202522.6722.7422.4922.7422.741.29%12,416
Oct 22, 202522.8222.8222.4522.4522.45-1.36%9,121
Oct 21, 202522.7722.7722.5622.7622.760.22%4,111
Oct 20, 202522.6522.7922.5722.7122.710.66%7,792
Oct 17, 202522.6622.6722.5622.5622.56-0.13%16,867
Oct 16, 202522.6922.7022.4522.5922.59-0.44%10,879
Oct 15, 202522.6922.7022.5922.6922.690.27%10,481
Oct 14, 202522.6922.6922.6022.6322.63-0.04%15,639
Oct 13, 202522.5722.7422.5122.6422.640.35%10,400
Oct 10, 202522.5522.7822.4322.5622.560.13%30,482
Oct 9, 202522.5722.6522.4222.5322.53-0.18%15,689
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, 202523.5523.5523.1723.3322.98-0.61%19,587
Aug 27, 202523.5023.6323.3523.4723.12-0.22%7,997
Aug 26, 202523.6623.8023.4523.5223.17-0.34%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, 202523.6923.7023.5023.5023.15-0.72%9,008
Aug 20, 202523.6423.8023.5523.6723.31-0.21%19,537