First Citizens BancShares, Inc. (FCNCP)
NASDAQ: FCNCP · Real-Time Price · USD · Preferred Stock
21.41
+0.01 (0.05%)
Jul 3, 2025, 4:00 PM - Market closed
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 21.41 | 21.54 | 21.40 | 21.41 | 21.41 | 0.05% | 5,313 |
| Jul 2, 2025 | 21.28 | 21.62 | 21.28 | 21.40 | 21.40 | 0.71% | 19,754 |
| Jul 1, 2025 | 21.68 | 21.68 | 21.17 | 21.25 | 21.25 | -1.98% | 32,012 |
| Jun 30, 2025 | 21.73 | 21.77 | 21.60 | 21.68 | 21.68 | 0.23% | 280,886 |
| Jun 27, 2025 | 21.75 | 21.90 | 21.62 | 21.63 | 21.63 | 0.14% | 174,177 |
| Jun 26, 2025 | 21.67 | 21.81 | 21.57 | 21.60 | 21.60 | -0.46% | 100,092 |
| Jun 25, 2025 | 21.83 | 21.88 | 21.68 | 21.70 | 21.70 | -0.50% | 36,933 |
| Jun 24, 2025 | 21.67 | 21.84 | 21.67 | 21.81 | 21.81 | 1.02% | 121,535 |
| Jun 23, 2025 | 21.74 | 21.80 | 21.59 | 21.59 | 21.59 | -0.51% | 75,941 |
| Jun 20, 2025 | 21.34 | 21.87 | 21.31 | 21.70 | 21.70 | 1.50% | 16,018 |
| Jun 18, 2025 | 21.27 | 21.42 | 21.25 | 21.38 | 21.38 | 0.14% | 31,157 |
| Jun 17, 2025 | 21.23 | 21.35 | 21.22 | 21.35 | 21.35 | 0.33% | 33,143 |
| Jun 16, 2025 | 21.40 | 21.45 | 21.28 | 21.28 | 21.28 | -0.51% | 28,002 |
| Jun 13, 2025 | 21.12 | 21.40 | 20.99 | 21.39 | 21.39 | 0.85% | 28,366 |
| Jun 12, 2025 | 21.17 | 21.44 | 21.11 | 21.21 | 21.21 | 0.90% | 11,970 |
| Jun 11, 2025 | 20.95 | 21.25 | 20.92 | 21.02 | 21.02 | -0.24% | 11,987 |
| Jun 10, 2025 | 20.88 | 21.13 | 20.79 | 21.07 | 21.07 | 1.10% | 15,723 |
| Jun 9, 2025 | 20.68 | 20.90 | 20.65 | 20.84 | 20.84 | 0.77% | 14,677 |
| Jun 6, 2025 | 20.54 | 20.68 | 20.51 | 20.68 | 20.68 | 1.08% | 23,345 |
| Jun 5, 2025 | 20.46 | 20.65 | 20.39 | 20.46 | 20.46 | -0.53% | 28,031 |
| Jun 4, 2025 | 20.51 | 20.59 | 20.42 | 20.57 | 20.57 | 0.83% | 13,442 |
| Jun 3, 2025 | 20.43 | 20.64 | 20.33 | 20.40 | 20.40 | 0.44% | 39,352 |
| Jun 2, 2025 | 20.72 | 20.72 | 20.21 | 20.31 | 20.31 | -2.17% | 29,411 |
| May 30, 2025 | 20.69 | 20.96 | 20.69 | 20.76 | 20.76 | -2.08% | 41,751 |
| May 29, 2025 | 21.26 | 21.29 | 21.17 | 21.20 | 20.86 | -0.02% | 16,162 |
| May 28, 2025 | 21.27 | 21.28 | 21.16 | 21.21 | 20.87 | -0.02% | 18,136 |
| May 27, 2025 | 21.39 | 21.39 | 21.21 | 21.21 | 20.87 | -0.75% | 70,312 |
| May 23, 2025 | 21.21 | 21.37 | 21.19 | 21.37 | 21.03 | 0.71% | 14,193 |
| May 22, 2025 | 20.92 | 21.22 | 20.92 | 21.22 | 20.88 | 0.57% | 29,768 |
| May 21, 2025 | 21.11 | 21.24 | 20.89 | 21.10 | 20.77 | -0.24% | 32,272 |
| May 20, 2025 | 21.21 | 21.30 | 21.15 | 21.15 | 20.82 | 0.14% | 16,707 |
| May 19, 2025 | 21.20 | 21.32 | 21.02 | 21.12 | 20.79 | -0.61% | 42,558 |
| May 16, 2025 | 21.21 | 21.30 | 21.21 | 21.25 | 20.91 | 0.09% | 36,128 |
| May 15, 2025 | 21.25 | 21.27 | 21.20 | 21.23 | 20.89 | - | 56,881 |
| May 14, 2025 | 21.39 | 21.40 | 21.20 | 21.23 | 20.89 | -0.28% | 19,322 |
| May 13, 2025 | 21.22 | 21.29 | 21.20 | 21.29 | 20.95 | 0.24% | 20,078 |
| May 12, 2025 | 21.15 | 21.25 | 21.15 | 21.24 | 20.90 | -0.14% | 12,667 |
| May 9, 2025 | 21.24 | 21.27 | 21.12 | 21.27 | 20.93 | 0.76% | 16,067 |
| May 8, 2025 | 21.29 | 21.39 | 21.11 | 21.11 | 20.78 | -0.52% | 21,533 |
| May 7, 2025 | 21.32 | 21.52 | 21.22 | 21.22 | 20.88 | 0.14% | 28,831 |
| May 6, 2025 | 21.08 | 21.24 | 21.08 | 21.19 | 20.85 | 0.38% | 7,942 |
| May 5, 2025 | 21.08 | 21.23 | 20.82 | 21.11 | 20.78 | 0.29% | 14,439 |
| May 2, 2025 | 20.90 | 21.14 | 20.90 | 21.05 | 20.72 | 0.91% | 16,307 |
| May 1, 2025 | 20.76 | 20.91 | 20.74 | 20.86 | 20.53 | 0.48% | 8,661 |
| Apr 30, 2025 | 20.79 | 20.88 | 20.72 | 20.76 | 20.43 | -0.57% | 18,258 |
| Apr 29, 2025 | 20.69 | 20.99 | 20.68 | 20.88 | 20.55 | 0.43% | 20,837 |
| Apr 28, 2025 | 20.78 | 20.91 | 20.78 | 20.79 | 20.46 | 0.05% | 11,579 |
| Apr 25, 2025 | 20.82 | 20.88 | 20.68 | 20.78 | 20.45 | 0.34% | 26,050 |
| Apr 24, 2025 | 20.62 | 20.76 | 20.62 | 20.71 | 20.38 | 0.26% | 6,250 |
| Apr 23, 2025 | 20.43 | 20.78 | 20.43 | 20.66 | 20.33 | 1.95% | 24,006 |