First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD
22.73
+0.01 (0.05%)
May 14, 2025, 12:09 PM - Market open
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 22.76 | 22.84 | 22.76 | 22.84 | - | 0.53% | 2,027 |
| May 13, 2025 | 22.84 | 22.87 | 22.69 | 22.72 | 22.72 | 0.78% | 29,669 |
| May 12, 2025 | 22.63 | 22.82 | 22.52 | 22.55 | 22.55 | 0.07% | 12,650 |
| May 9, 2025 | 22.59 | 22.59 | 22.39 | 22.53 | 22.53 | 0.13% | 6,522 |
| May 8, 2025 | 22.51 | 22.57 | 22.45 | 22.50 | 22.50 | 0.82% | 5,878 |
| May 7, 2025 | 22.27 | 22.45 | 22.27 | 22.32 | 22.32 | 0.21% | 6,619 |
| May 6, 2025 | 22.27 | 22.35 | 22.23 | 22.27 | 22.27 | 0.04% | 12,648 |
| May 5, 2025 | 22.13 | 22.60 | 22.13 | 22.26 | 22.26 | -0.29% | 10,190 |
| May 2, 2025 | 20.57 | 22.54 | 20.57 | 22.33 | 22.33 | 0.43% | 14,530 |
| May 1, 2025 | 22.41 | 22.41 | 22.08 | 22.23 | 22.23 | -0.27% | 17,095 |
| Apr 30, 2025 | 22.06 | 22.29 | 21.93 | 22.29 | 22.29 | 0.93% | 49,362 |
| Apr 29, 2025 | 22.19 | 22.19 | 21.93 | 22.09 | 22.09 | 0.02% | 13,728 |
| Apr 28, 2025 | 22.03 | 22.15 | 21.96 | 22.08 | 22.08 | 0.64% | 12,753 |
| Apr 25, 2025 | 21.94 | 22.07 | 21.75 | 21.94 | 21.94 | 0.60% | 10,481 |
| Apr 24, 2025 | 21.78 | 21.87 | 21.78 | 21.81 | 21.81 | 0.65% | 3,192 |
| Apr 23, 2025 | 21.71 | 21.94 | 21.60 | 21.67 | 21.67 | 1.19% | 7,653 |
| Apr 22, 2025 | 21.30 | 21.55 | 21.30 | 21.42 | 21.42 | 0.31% | 14,266 |
| Apr 21, 2025 | 21.35 | 21.35 | 21.14 | 21.35 | 21.35 | -0.23% | 4,720 |
| Apr 17, 2025 | 21.18 | 21.52 | 21.05 | 21.40 | 21.40 | 1.28% | 11,535 |
| Apr 16, 2025 | 21.03 | 21.25 | 20.81 | 21.13 | 21.13 | 1.34% | 28,024 |
| Apr 15, 2025 | 20.97 | 21.02 | 20.71 | 20.85 | 20.85 | 0.05% | 17,297 |
| Apr 14, 2025 | 20.74 | 21.00 | 20.64 | 20.84 | 20.84 | 0.68% | 19,335 |
| Apr 11, 2025 | 20.74 | 20.85 | 20.57 | 20.70 | 20.70 | -1.43% | 9,803 |
| Apr 10, 2025 | 20.78 | 21.43 | 20.78 | 21.00 | 21.00 | -1.04% | 7,340 |
| Apr 9, 2025 | 20.71 | 21.33 | 20.71 | 21.22 | 21.22 | 1.48% | 14,742 |
| Apr 8, 2025 | 21.34 | 21.40 | 20.91 | 20.91 | 20.91 | -1.18% | 8,539 |
| Apr 7, 2025 | 20.61 | 21.49 | 20.61 | 21.16 | 21.16 | -1.86% | 20,221 |
| Apr 4, 2025 | 21.50 | 21.58 | 20.57 | 21.56 | 21.56 | -0.28% | 45,173 |
| Apr 3, 2025 | 21.61 | 21.64 | 21.28 | 21.62 | 21.62 | -1.23% | 37,606 |
| Apr 2, 2025 | 21.81 | 22.17 | 21.81 | 21.89 | 21.89 | -0.02% | 7,155 |
| Apr 1, 2025 | 22.02 | 22.15 | 21.60 | 21.90 | 21.90 | -0.21% | 14,583 |
| Mar 31, 2025 | 22.02 | 22.03 | 21.83 | 21.94 | 21.94 | -0.77% | 25,773 |
| Mar 28, 2025 | 22.32 | 22.45 | 22.05 | 22.11 | 22.11 | -0.90% | 16,606 |
| Mar 27, 2025 | 22.38 | 22.39 | 22.31 | 22.31 | 22.31 | -0.31% | 6,484 |
| Mar 26, 2025 | 22.76 | 22.76 | 22.32 | 22.38 | 22.38 | -1.50% | 16,247 |
| Mar 25, 2025 | 22.93 | 22.93 | 22.45 | 22.72 | 22.72 | -0.49% | 18,875 |
| Mar 24, 2025 | 22.95 | 22.99 | 22.74 | 22.83 | 22.83 | -0.73% | 6,416 |
| Mar 21, 2025 | 22.92 | 23.11 | 22.88 | 23.00 | 23.00 | - | 4,867 |
| Mar 20, 2025 | 23.05 | 23.11 | 22.80 | 23.00 | 23.00 | 0.04% | 4,787 |
| Mar 19, 2025 | 22.95 | 23.10 | 22.76 | 22.99 | 22.99 | 0.97% | 6,588 |
| Mar 18, 2025 | 23.01 | 23.04 | 22.77 | 22.77 | 22.77 | -0.96% | 6,426 |
| Mar 17, 2025 | 23.11 | 23.11 | 22.74 | 22.99 | 22.99 | 0.04% | 6,289 |
| Mar 14, 2025 | 22.88 | 22.98 | 22.75 | 22.98 | 22.98 | 1.10% | 17,704 |
| Mar 13, 2025 | 22.60 | 22.86 | 22.45 | 22.73 | 22.73 | 0.66% | 6,903 |
| Mar 12, 2025 | 22.38 | 22.61 | 22.36 | 22.58 | 22.58 | 0.85% | 11,742 |
| Mar 11, 2025 | 22.37 | 22.60 | 22.27 | 22.39 | 22.39 | 0.49% | 12,214 |
| Mar 10, 2025 | 22.51 | 22.59 | 22.28 | 22.28 | 22.28 | -1.20% | 8,207 |
| Mar 7, 2025 | 22.76 | 22.76 | 22.52 | 22.55 | 22.55 | -0.57% | 5,780 |
| Mar 6, 2025 | 22.79 | 22.79 | 22.68 | 22.68 | 22.68 | 0.27% | 1,906 |
| Mar 5, 2025 | 22.82 | 22.82 | 22.61 | 22.62 | 22.62 | -0.09% | 20,823 |