First Citizens BancShares... (FCNCA)
NASDAQ: FCNCA
· Real-Time Price · USD
1850.38
-13.92 (-0.75%)
At close: Sep 26, 2025, 3:59 PM
1850.38
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
FCNCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1878.28 | 1883.77 | 1798.27 | 1850.38 | 1850.38 | -0.75% | 227,682 |
| Sep 25, 2025 | 1824.43 | 1866.71 | 1817.91 | 1864.30 | 1864.30 | 1.59% | 179,800 |
| Sep 24, 2025 | 1856.10 | 1875.25 | 1809.00 | 1835.09 | 1835.09 | -0.79% | 226,400 |
| Sep 23, 2025 | 1856.49 | 1872.24 | 1831.00 | 1849.67 | 1849.67 | -0.04% | 234,700 |
| Sep 22, 2025 | 1855.66 | 1865.09 | 1809.03 | 1850.42 | 1850.42 | -0.88% | 149,200 |
| Sep 19, 2025 | 1908.32 | 1908.32 | 1846.39 | 1866.88 | 1866.88 | -1.53% | 279,300 |
| Sep 18, 2025 | 1897.43 | 1907.61 | 1873.60 | 1895.96 | 1895.96 | 0.70% | 204,626 |
| Sep 17, 2025 | 1862.75 | 1893.46 | 1850.00 | 1882.83 | 1882.83 | 0.91% | 205,412 |
| Sep 16, 2025 | 1918.21 | 1918.21 | 1846.00 | 1865.80 | 1865.80 | -2.35% | 187,400 |
| Sep 15, 2025 | 1971.43 | 1991.59 | 1909.35 | 1910.70 | 1910.70 | -3.25% | 198,100 |
| Sep 12, 2025 | 1966.48 | 1993.94 | 1957.48 | 1974.80 | 1974.80 | 0.53% | 119,900 |
| Sep 11, 2025 | 1940.13 | 1973.34 | 1938.20 | 1964.43 | 1964.43 | 0.91% | 183,126 |
| Sep 10, 2025 | 1940.20 | 1963.93 | 1934.33 | 1946.65 | 1946.65 | 0.04% | 138,573 |
| Sep 9, 2025 | 1946.76 | 1965.11 | 1945.00 | 1945.95 | 1945.95 | -0.04% | 152,000 |
| Sep 8, 2025 | 1926.95 | 1954.18 | 1905.41 | 1946.76 | 1946.76 | 1.12% | 116,021 |
| Sep 5, 2025 | 2003.11 | 2025.67 | 1915.00 | 1925.26 | 1925.26 | -4.22% | 152,023 |
| 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 |