First Citizens BancShares... (FCNCA)
NASDAQ: FCNCA
· Real-Time Price · USD
1925.26
-84.85 (-4.22%)
At close: Sep 05, 2025, 3:59 PM
1922.50
-0.14%
After-hours: Sep 05, 2025, 07:24 PM EDT
FCNCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2003.11 | 2025.67 | 1915.00 | 1925.26 | 1925.26 | -4.22% | 148,815 |
| Sep 4, 2025 | 1994.00 | 2010.96 | 1989.04 | 2010.11 | 2010.11 | 1.21% | 109,443 |
| Sep 3, 2025 | 1980.10 | 1998.10 | 1946.57 | 1986.12 | 1986.12 | -0.07% | 99,323 |
| Sep 2, 2025 | 1961.50 | 1991.73 | 1937.27 | 1987.45 | 1987.45 | 0.18% | 90,646 |
| Aug 29, 2025 | 2001.65 | 2019.78 | 1979.31 | 1983.91 | 1983.91 | -0.98% | 148,800 |
| Aug 28, 2025 | 2049.79 | 2075.79 | 1998.05 | 2003.45 | 2001.50 | -1.43% | 213,219 |
| Aug 27, 2025 | 1988.37 | 2043.48 | 1988.37 | 2032.56 | 2030.58 | 1.71% | 191,722 |
| Aug 26, 2025 | 1962.62 | 2001.01 | 1962.62 | 1998.32 | 1996.37 | 1.52% | 103,732 |
| Aug 25, 2025 | 1986.85 | 1990.00 | 1963.20 | 1968.48 | 1966.56 | -0.98% | 131,400 |
| Aug 22, 2025 | 1942.30 | 1996.00 | 1942.30 | 1987.99 | 1986.06 | 2.60% | 155,200 |
| Aug 21, 2025 | 1919.99 | 1937.72 | 1913.34 | 1937.63 | 1935.74 | 0.33% | 149,343 |
| Aug 20, 2025 | 1902.78 | 1934.53 | 1893.03 | 1931.34 | 1929.46 | 1.57% | 115,801 |
| Aug 19, 2025 | 1922.02 | 1951.08 | 1899.71 | 1901.42 | 1899.57 | -1.52% | 182,500 |
| Aug 18, 2025 | 1867.00 | 1935.56 | 1824.04 | 1930.72 | 1928.84 | 3.17% | 178,920 |
| Aug 15, 2025 | 1936.42 | 1936.42 | 1870.76 | 1871.35 | 1869.53 | -2.80% | 118,531 |
| Aug 14, 2025 | 1893.40 | 1926.19 | 1893.40 | 1925.24 | 1923.37 | 1.08% | 123,500 |
| Aug 13, 2025 | 1883.00 | 1909.45 | 1883.00 | 1904.74 | 1902.89 | 1.15% | 138,449 |
| Aug 12, 2025 | 1867.99 | 1891.52 | 1867.99 | 1883.00 | 1881.17 | 1.84% | 94,920 |
| Aug 11, 2025 | 1827.94 | 1868.42 | 1827.94 | 1848.93 | 1847.13 | 1.14% | 138,100 |
| Aug 8, 2025 | 1839.22 | 1839.22 | 1789.69 | 1828.13 | 1826.35 | 0.40% | 286,400 |