First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,955.12
+14.82 (0.76%)
May 13, 2025, 4:00 PM - Market closed
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1,939.80 | 1,969.24 | 1,931.46 | 1,955.12 | 1,955.12 | 0.76% | 77,901 |
| May 12, 2025 | 1,945.40 | 1,981.57 | 1,919.80 | 1,940.30 | 1,940.30 | 5.36% | 102,263 |
| May 9, 2025 | 1,842.05 | 1,843.37 | 1,827.00 | 1,841.60 | 1,841.60 | 0.62% | 43,487 |
| May 8, 2025 | 1,809.67 | 1,844.91 | 1,808.08 | 1,830.22 | 1,830.22 | 1.98% | 92,920 |
| May 7, 2025 | 1,799.00 | 1,822.51 | 1,786.20 | 1,794.69 | 1,794.69 | 0.94% | 110,140 |
| May 6, 2025 | 1,815.53 | 1,846.25 | 1,772.29 | 1,778.04 | 1,778.04 | -3.54% | 211,466 |
| May 5, 2025 | 1,812.00 | 1,867.85 | 1,812.00 | 1,843.29 | 1,843.29 | 0.65% | 75,994 |
| May 2, 2025 | 1,807.97 | 1,847.68 | 1,807.97 | 1,831.32 | 1,831.32 | 2.80% | 83,400 |
| May 1, 2025 | 1,764.64 | 1,803.32 | 1,752.96 | 1,781.47 | 1,781.47 | 0.13% | 67,772 |
| Apr 30, 2025 | 1,750.00 | 1,781.59 | 1,734.95 | 1,779.14 | 1,779.14 | -0.78% | 77,469 |
| Apr 29, 2025 | 1,769.83 | 1,802.74 | 1,760.98 | 1,793.05 | 1,793.05 | 1.18% | 48,570 |
| Apr 28, 2025 | 1,790.21 | 1,792.10 | 1,757.52 | 1,772.21 | 1,772.21 | -0.40% | 72,963 |
| Apr 25, 2025 | 1,739.88 | 1,789.55 | 1,739.88 | 1,779.26 | 1,779.26 | -0.64% | 82,706 |
| Apr 24, 2025 | 1,796.20 | 1,806.49 | 1,703.95 | 1,790.65 | 1,790.65 | 1.05% | 133,597 |
| Apr 23, 2025 | 1,784.56 | 1,855.83 | 1,757.36 | 1,772.04 | 1,772.04 | 2.16% | 112,775 |
| Apr 22, 2025 | 1,697.10 | 1,742.29 | 1,680.50 | 1,734.53 | 1,734.53 | 2.96% | 85,152 |
| Apr 21, 2025 | 1,712.80 | 1,760.47 | 1,658.29 | 1,684.73 | 1,684.73 | -1.86% | 76,699 |
| Apr 17, 2025 | 1,705.44 | 1,725.74 | 1,693.27 | 1,716.62 | 1,716.62 | 1.47% | 59,744 |
| Apr 16, 2025 | 1,673.86 | 1,712.53 | 1,663.75 | 1,691.76 | 1,691.76 | -0.36% | 68,164 |
| Apr 15, 2025 | 1,689.01 | 1,727.30 | 1,675.54 | 1,697.92 | 1,697.92 | 1.48% | 99,403 |
| Apr 14, 2025 | 1,678.85 | 1,690.67 | 1,655.78 | 1,673.22 | 1,673.22 | 0.95% | 71,873 |
| Apr 11, 2025 | 1,635.54 | 1,662.78 | 1,581.27 | 1,657.49 | 1,657.49 | 1.09% | 95,960 |
| Apr 10, 2025 | 1,699.27 | 1,699.27 | 1,572.03 | 1,639.64 | 1,639.64 | -5.57% | 163,030 |
| Apr 9, 2025 | 1,559.34 | 1,759.98 | 1,515.79 | 1,736.33 | 1,736.33 | 11.18% | 151,951 |
| Apr 8, 2025 | 1,692.15 | 1,695.00 | 1,542.19 | 1,561.69 | 1,561.69 | -2.77% | 184,828 |
| Apr 7, 2025 | 1,516.12 | 1,670.52 | 1,492.00 | 1,606.17 | 1,606.17 | 2.23% | 209,679 |
| Apr 4, 2025 | 1,540.84 | 1,590.00 | 1,473.62 | 1,571.21 | 1,571.21 | -3.73% | 259,720 |
| Apr 3, 2025 | 1,734.78 | 1,779.52 | 1,627.99 | 1,632.06 | 1,632.06 | -12.24% | 146,099 |
| Apr 2, 2025 | 1,788.50 | 1,861.70 | 1,788.50 | 1,859.58 | 1,859.58 | 1.98% | 92,306 |
| Apr 1, 2025 | 1,834.05 | 1,842.50 | 1,800.85 | 1,823.47 | 1,823.47 | -1.65% | 71,249 |
| Mar 31, 2025 | 1,802.55 | 1,859.40 | 1,763.48 | 1,854.12 | 1,854.12 | 1.04% | 123,178 |
| Mar 28, 2025 | 1,878.76 | 1,881.39 | 1,822.93 | 1,835.10 | 1,835.10 | -2.39% | 77,973 |
| Mar 27, 2025 | 1,875.99 | 1,886.54 | 1,849.93 | 1,880.07 | 1,880.07 | 0.12% | 71,486 |
| Mar 26, 2025 | 1,902.38 | 1,921.78 | 1,870.13 | 1,877.75 | 1,877.75 | -0.77% | 78,886 |
| Mar 25, 2025 | 1,882.85 | 1,918.00 | 1,879.45 | 1,892.29 | 1,892.29 | 0.48% | 150,702 |
| Mar 24, 2025 | 1,820.00 | 1,891.43 | 1,820.00 | 1,883.23 | 1,883.23 | 1.73% | 107,258 |
| Mar 21, 2025 | 1,847.03 | 1,887.78 | 1,828.32 | 1,851.20 | 1,851.20 | 0.45% | 136,163 |
| Mar 20, 2025 | 1,882.00 | 1,907.29 | 1,837.24 | 1,842.96 | 1,842.96 | -2.07% | 142,802 |
| Mar 19, 2025 | 1,828.47 | 1,886.56 | 1,820.41 | 1,881.93 | 1,881.93 | 2.55% | 109,637 |
| Mar 18, 2025 | 1,822.91 | 1,849.41 | 1,807.26 | 1,835.15 | 1,835.15 | -0.08% | 52,383 |
| Mar 17, 2025 | 1,803.26 | 1,846.35 | 1,791.79 | 1,836.66 | 1,836.66 | 1.61% | 71,748 |
| Mar 14, 2025 | 1,761.43 | 1,808.86 | 1,732.85 | 1,807.49 | 1,807.49 | 3.96% | 84,680 |
| Mar 13, 2025 | 1,764.64 | 1,767.50 | 1,716.64 | 1,738.71 | 1,738.71 | -0.98% | 78,062 |
| Mar 12, 2025 | 1,767.75 | 1,796.96 | 1,734.58 | 1,755.93 | 1,755.93 | 1.60% | 115,357 |
| Mar 11, 2025 | 1,754.48 | 1,775.15 | 1,715.56 | 1,728.36 | 1,728.36 | -0.20% | 126,621 |
| Mar 10, 2025 | 1,819.82 | 1,848.39 | 1,694.05 | 1,731.74 | 1,731.74 | -7.37% | 193,398 |
| Mar 7, 2025 | 1,845.54 | 1,875.33 | 1,795.68 | 1,869.60 | 1,869.60 | 1.18% | 89,163 |
| Mar 6, 2025 | 1,853.81 | 1,872.15 | 1,830.00 | 1,847.81 | 1,847.81 | -2.32% | 66,925 |
| Mar 5, 2025 | 1,893.99 | 1,912.80 | 1,870.14 | 1,891.67 | 1,891.67 | -0.54% | 83,193 |
| Mar 4, 2025 | 1,955.00 | 1,955.00 | 1,850.27 | 1,901.91 | 1,901.91 | -4.41% | 94,234 |