First Citizens BancShares, Inc. (FCNCP)
NASDAQ: FCNCP · Real-Time Price · USD · Preferred Stock
20.70
-0.01 (-0.05%)
Apr 25, 2025, 11:42 AM EDT - Market open
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.77 | 20.82 | 20.77 | 20.70 | - | -0.05% | 19,402 |
| Apr 24, 2025 | 20.62 | 20.76 | 20.62 | 20.71 | 20.71 | 0.26% | 6,250 |
| Apr 23, 2025 | 20.43 | 20.78 | 20.43 | 20.66 | 20.66 | 1.95% | 24,006 |
| Apr 22, 2025 | 20.17 | 20.47 | 20.17 | 20.26 | 20.26 | 0.45% | 13,645 |
| Apr 21, 2025 | 20.20 | 20.24 | 20.13 | 20.17 | 20.17 | -0.54% | 12,153 |
| Apr 17, 2025 | 20.20 | 20.39 | 20.10 | 20.28 | 20.28 | 1.00% | 23,140 |
| Apr 16, 2025 | 20.04 | 20.19 | 20.04 | 20.08 | 20.08 | 0.40% | 5,867 |
| Apr 15, 2025 | 19.95 | 20.18 | 19.91 | 20.00 | 20.00 | 0.25% | 18,756 |
| Apr 14, 2025 | 19.71 | 19.99 | 19.71 | 19.95 | 19.95 | 1.40% | 19,956 |
| Apr 11, 2025 | 19.90 | 20.01 | 19.54 | 19.68 | 19.68 | -0.93% | 14,624 |
| Apr 10, 2025 | 19.92 | 20.30 | 19.86 | 19.86 | 19.86 | -2.55% | 22,433 |
| Apr 9, 2025 | 20.01 | 20.43 | 19.75 | 20.38 | 20.38 | 2.31% | 31,606 |
| Apr 8, 2025 | 20.22 | 20.28 | 19.89 | 19.92 | 19.92 | -0.65% | 14,651 |
| Apr 7, 2025 | 19.51 | 20.35 | 19.30 | 20.05 | 20.05 | -0.69% | 52,062 |
| Apr 4, 2025 | 20.25 | 20.33 | 19.62 | 20.19 | 20.19 | -0.83% | 67,881 |
| Apr 3, 2025 | 20.35 | 20.81 | 20.30 | 20.36 | 20.36 | -2.30% | 38,007 |
| Apr 2, 2025 | 20.70 | 20.91 | 20.70 | 20.84 | 20.84 | 0.34% | 20,282 |
| Apr 1, 2025 | 20.84 | 21.53 | 20.65 | 20.77 | 20.77 | 0.14% | 75,423 |
| Mar 31, 2025 | 21.02 | 21.02 | 20.70 | 20.74 | 20.74 | -1.57% | 421,563 |
| Mar 28, 2025 | 21.60 | 21.65 | 21.02 | 21.07 | 21.07 | -1.86% | 63,746 |
| Mar 27, 2025 | 21.54 | 21.80 | 21.41 | 21.47 | 21.47 | -0.69% | 52,416 |
| Mar 26, 2025 | 22.30 | 22.30 | 21.45 | 21.62 | 21.62 | -3.61% | 82,436 |
| Mar 25, 2025 | 22.55 | 22.66 | 21.93 | 22.43 | 22.43 | -2.81% | 29,125 |
| Mar 24, 2025 | 23.09 | 23.33 | 22.55 | 23.08 | 23.08 | -1.50% | 8,158 |
| Mar 21, 2025 | 23.32 | 23.50 | 22.96 | 23.43 | 23.43 | 0.21% | 6,387 |
| Mar 20, 2025 | 22.75 | 23.40 | 22.75 | 23.38 | 23.38 | 1.96% | 18,013 |
| Mar 19, 2025 | 23.15 | 23.15 | 22.92 | 22.93 | 22.93 | 0.22% | 3,652 |
| Mar 18, 2025 | 23.00 | 23.07 | 22.61 | 22.88 | 22.88 | -1.08% | 8,478 |
| Mar 17, 2025 | 22.90 | 23.25 | 22.44 | 23.13 | 23.13 | 1.00% | 28,172 |
| Mar 14, 2025 | 22.85 | 23.25 | 22.77 | 22.90 | 22.90 | -0.43% | 30,150 |
| Mar 13, 2025 | 22.80 | 23.00 | 22.60 | 23.00 | 23.00 | 0.74% | 6,744 |
| Mar 12, 2025 | 22.04 | 22.83 | 22.00 | 22.83 | 22.83 | 3.12% | 14,282 |
| Mar 11, 2025 | 21.89 | 22.14 | 21.81 | 22.14 | 22.14 | 0.97% | 17,176 |
| Mar 10, 2025 | 21.95 | 22.01 | 21.88 | 21.93 | 21.93 | 0.17% | 15,746 |
| Mar 7, 2025 | 22.11 | 22.21 | 21.88 | 21.89 | 21.89 | -0.05% | 25,165 |
| Mar 6, 2025 | 22.00 | 22.15 | 21.90 | 21.90 | 21.90 | -1.26% | 14,882 |
| Mar 5, 2025 | 22.12 | 22.18 | 22.08 | 22.18 | 22.18 | 0.36% | 5,447 |
| Mar 4, 2025 | 22.12 | 22.28 | 22.00 | 22.10 | 22.10 | -0.45% | 14,831 |
| Mar 3, 2025 | 22.27 | 22.61 | 22.17 | 22.20 | 22.20 | -1.07% | 35,680 |
| Feb 28, 2025 | 22.47 | 22.61 | 22.18 | 22.44 | 22.44 | -1.19% | 15,220 |
| Feb 27, 2025 | 22.81 | 22.91 | 22.71 | 22.71 | 22.38 | -0.09% | 5,210 |
| Feb 26, 2025 | 22.78 | 22.81 | 22.66 | 22.73 | 22.40 | -0.61% | 4,985 |
| Feb 25, 2025 | 22.55 | 22.88 | 22.52 | 22.87 | 22.53 | 2.01% | 4,398 |
| Feb 24, 2025 | 22.50 | 22.61 | 22.38 | 22.42 | 22.09 | 0.31% | 8,129 |
| Feb 21, 2025 | 22.60 | 22.61 | 22.32 | 22.35 | 22.02 | -0.62% | 3,578 |
| Feb 20, 2025 | 22.53 | 22.53 | 22.31 | 22.49 | 22.16 | - | 2,190 |
| Feb 19, 2025 | 22.58 | 22.58 | 22.40 | 22.49 | 22.16 | 0.09% | 21,819 |
| Feb 18, 2025 | 22.66 | 22.66 | 22.45 | 22.47 | 22.14 | -0.84% | 13,890 |
| Feb 14, 2025 | 22.50 | 22.67 | 22.50 | 22.66 | 22.33 | 0.97% | 5,294 |
| Feb 13, 2025 | 22.37 | 22.44 | 22.32 | 22.44 | 22.11 | 0.47% | 12,755 |