First Citizens BancShares, Inc. (FCNCP)
NASDAQ: FCNCP · Real-Time Price · USD · Preferred Stock
21.28
+0.07 (0.33%)
Jun 13, 2025, 4:00 PM - Market closed
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.76 | -0.24% | 32,272 |
| May 20, 2025 | 21.21 | 21.30 | 21.15 | 21.15 | 20.81 | 0.14% | 16,707 |
| May 19, 2025 | 21.20 | 21.32 | 21.02 | 21.12 | 20.78 | -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 | 20.77 | -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 | 20.77 | 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 |
| Apr 22, 2025 | 20.17 | 20.47 | 20.17 | 20.26 | 19.94 | 0.45% | 13,645 |
| Apr 21, 2025 | 20.20 | 20.24 | 20.13 | 20.17 | 19.85 | -0.54% | 12,153 |
| Apr 17, 2025 | 20.20 | 20.39 | 20.10 | 20.28 | 19.96 | 1.00% | 23,140 |
| Apr 16, 2025 | 20.04 | 20.19 | 20.04 | 20.08 | 19.76 | 0.40% | 5,867 |
| Apr 15, 2025 | 19.95 | 20.18 | 19.91 | 20.00 | 19.68 | 0.25% | 18,756 |
| Apr 14, 2025 | 19.71 | 19.99 | 19.71 | 19.95 | 19.63 | 1.40% | 19,956 |
| Apr 11, 2025 | 19.90 | 20.01 | 19.54 | 19.68 | 19.36 | -0.93% | 14,624 |
| Apr 10, 2025 | 19.92 | 20.30 | 19.86 | 19.86 | 19.54 | -2.55% | 22,433 |
| Apr 9, 2025 | 20.01 | 20.43 | 19.75 | 20.38 | 20.06 | 2.31% | 31,606 |
| Apr 8, 2025 | 20.22 | 20.28 | 19.89 | 19.92 | 19.60 | -0.65% | 14,651 |
| Apr 7, 2025 | 19.51 | 20.35 | 19.30 | 20.05 | 19.73 | -0.69% | 52,062 |
| Apr 4, 2025 | 20.25 | 20.33 | 19.62 | 20.19 | 19.87 | -0.83% | 67,881 |
| Apr 3, 2025 | 20.35 | 20.81 | 20.30 | 20.36 | 20.04 | -2.30% | 38,007 |