First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD
21.38
-0.15 (-0.70%)
Jun 5, 2025, 4:00 PM - Market closed
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 21.43 | 21.55 | 21.35 | 21.38 | 21.38 | -0.70% | 25,818 |
| Jun 4, 2025 | 21.40 | 21.62 | 21.36 | 21.53 | 21.53 | 0.63% | 35,866 |
| Jun 3, 2025 | 21.31 | 21.53 | 21.31 | 21.40 | 21.40 | -0.02% | 14,839 |
| Jun 2, 2025 | 21.66 | 22.00 | 21.25 | 21.40 | 21.40 | -0.56% | 55,295 |
| May 30, 2025 | 22.26 | 22.32 | 21.52 | 21.52 | 21.52 | -5.15% | 101,809 |
| May 29, 2025 | 22.60 | 22.75 | 22.60 | 22.69 | 22.33 | 0.62% | 6,011 |
| May 28, 2025 | 22.67 | 22.67 | 22.51 | 22.55 | 22.19 | -0.22% | 7,880 |
| May 27, 2025 | 22.50 | 22.68 | 22.40 | 22.60 | 22.24 | 0.94% | 7,731 |
| May 23, 2025 | 22.35 | 22.45 | 22.30 | 22.39 | 22.03 | -0.13% | 8,522 |
| May 22, 2025 | 22.48 | 22.51 | 22.36 | 22.42 | 22.06 | -0.13% | 11,455 |
| May 21, 2025 | 22.56 | 22.60 | 22.45 | 22.45 | 22.09 | -0.97% | 9,414 |
| May 20, 2025 | 22.79 | 22.79 | 22.67 | 22.67 | 22.31 | -0.19% | 9,486 |
| May 19, 2025 | 22.69 | 22.80 | 22.67 | 22.71 | 22.35 | -0.07% | 16,381 |
| May 16, 2025 | 22.93 | 22.93 | 22.70 | 22.73 | 22.37 | -0.26% | 19,242 |
| May 15, 2025 | 22.71 | 22.91 | 22.70 | 22.79 | 22.42 | 0.44% | 11,210 |
| May 14, 2025 | 22.76 | 22.93 | 22.69 | 22.69 | 22.33 | -0.13% | 29,234 |
| May 13, 2025 | 22.84 | 22.87 | 22.69 | 22.72 | 22.36 | 0.78% | 29,669 |
| May 12, 2025 | 22.63 | 22.82 | 22.52 | 22.55 | 22.18 | 0.07% | 12,650 |
| May 9, 2025 | 22.59 | 22.59 | 22.39 | 22.53 | 22.17 | 0.13% | 6,522 |
| May 8, 2025 | 22.51 | 22.57 | 22.45 | 22.50 | 22.14 | 0.82% | 5,878 |
| May 7, 2025 | 22.27 | 22.45 | 22.27 | 22.32 | 21.96 | 0.21% | 6,619 |
| May 6, 2025 | 22.27 | 22.35 | 22.23 | 22.27 | 21.91 | 0.04% | 12,648 |
| May 5, 2025 | 22.13 | 22.60 | 22.13 | 22.26 | 21.90 | -0.29% | 10,190 |
| May 2, 2025 | 20.57 | 22.54 | 20.57 | 22.33 | 21.97 | 0.43% | 14,530 |
| May 1, 2025 | 22.41 | 22.41 | 22.08 | 22.23 | 21.87 | -0.27% | 17,095 |
| Apr 30, 2025 | 22.06 | 22.29 | 21.93 | 22.29 | 21.93 | 0.93% | 49,362 |
| Apr 29, 2025 | 22.19 | 22.19 | 21.93 | 22.09 | 21.73 | 0.02% | 13,728 |
| Apr 28, 2025 | 22.03 | 22.15 | 21.96 | 22.08 | 21.73 | 0.64% | 12,753 |
| Apr 25, 2025 | 21.94 | 22.07 | 21.75 | 21.94 | 21.59 | 0.60% | 10,481 |
| Apr 24, 2025 | 21.78 | 21.87 | 21.78 | 21.81 | 21.46 | 0.65% | 3,192 |
| Apr 23, 2025 | 21.71 | 21.94 | 21.60 | 21.67 | 21.32 | 1.19% | 7,653 |
| Apr 22, 2025 | 21.30 | 21.55 | 21.30 | 21.42 | 21.07 | 0.31% | 14,266 |
| Apr 21, 2025 | 21.35 | 21.35 | 21.14 | 21.35 | 21.01 | -0.23% | 4,720 |
| Apr 17, 2025 | 21.18 | 21.52 | 21.05 | 21.40 | 21.06 | 1.28% | 11,535 |
| Apr 16, 2025 | 21.03 | 21.25 | 20.81 | 21.13 | 20.79 | 1.34% | 28,024 |
| Apr 15, 2025 | 20.97 | 21.02 | 20.71 | 20.85 | 20.52 | 0.05% | 17,297 |
| Apr 14, 2025 | 20.74 | 21.00 | 20.64 | 20.84 | 20.51 | 0.68% | 19,335 |
| Apr 11, 2025 | 20.74 | 20.85 | 20.57 | 20.70 | 20.37 | -1.43% | 9,803 |
| Apr 10, 2025 | 20.78 | 21.43 | 20.78 | 21.00 | 20.66 | -1.04% | 7,340 |
| Apr 9, 2025 | 20.71 | 21.33 | 20.71 | 21.22 | 20.88 | 1.48% | 14,742 |
| Apr 8, 2025 | 21.34 | 21.40 | 20.91 | 20.91 | 20.57 | -1.18% | 8,539 |
| Apr 7, 2025 | 20.61 | 21.49 | 20.61 | 21.16 | 20.82 | -1.86% | 20,221 |
| Apr 4, 2025 | 21.50 | 21.58 | 20.57 | 21.56 | 21.21 | -0.28% | 45,173 |
| Apr 3, 2025 | 21.61 | 21.64 | 21.28 | 21.62 | 21.27 | -1.23% | 37,606 |
| Apr 2, 2025 | 21.81 | 22.17 | 21.81 | 21.89 | 21.54 | -0.02% | 7,155 |
| Apr 1, 2025 | 22.02 | 22.15 | 21.60 | 21.90 | 21.54 | -0.21% | 14,583 |
| Mar 31, 2025 | 22.02 | 22.03 | 21.83 | 21.94 | 21.59 | -0.77% | 25,773 |
| Mar 28, 2025 | 22.32 | 22.45 | 22.05 | 22.11 | 21.76 | -0.90% | 16,606 |
| Mar 27, 2025 | 22.38 | 22.39 | 22.31 | 22.31 | 21.95 | -0.31% | 6,484 |
| Mar 26, 2025 | 22.76 | 22.76 | 22.32 | 22.38 | 22.02 | -1.50% | 16,247 |