First Citizens BancShares... (FCNCA)
1822.31
-31.81 (-1.72%)
At close: Apr 01, 2025, 3:59 PM
1823.47
0.06%
After-hours: Apr 01, 2025, 04:40 PM EDT
First Citizens BancShares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1802.55 | 1859.40 | 1763.48 | 1854.12 | 19.02 | 1.04% | 123,160 |
| Mar 28, 2025 | 1878.76 | 1881.39 | 1822.93 | 1835.10 | -44.97 | -2.39% | 78,000 |
| Mar 27, 2025 | 1875.99 | 1886.54 | 1849.93 | 1880.07 | 2.32 | 0.12% | 71,500 |
| Mar 26, 2025 | 1902.38 | 1921.78 | 1870.13 | 1877.75 | -14.54 | -0.77% | 78,900 |
| Mar 25, 2025 | 1882.85 | 1918.00 | 1879.44 | 1892.29 | 9.06 | 0.48% | 150,702 |
| Mar 24, 2025 | 1820.00 | 1891.43 | 1820.00 | 1883.23 | 32.03 | 1.73% | 107,300 |
| Mar 21, 2025 | 1847.03 | 1887.78 | 1828.32 | 1851.20 | 8.24 | 0.45% | 136,200 |
| Mar 20, 2025 | 1882.00 | 1907.29 | 1837.24 | 1842.96 | -38.97 | -2.07% | 142,802 |
| Mar 19, 2025 | 1828.47 | 1886.56 | 1820.41 | 1881.93 | 46.78 | 2.55% | 109,637 |
| Mar 18, 2025 | 1822.91 | 1849.41 | 1807.26 | 1835.15 | -1.51 | -0.08% | 52,400 |
| Mar 17, 2025 | 1803.26 | 1846.35 | 1791.79 | 1836.66 | 29.17 | 1.61% | 71,748 |
| Mar 14, 2025 | 1761.43 | 1808.86 | 1732.85 | 1807.49 | 68.78 | 3.96% | 84,700 |
| Mar 13, 2025 | 1764.64 | 1767.50 | 1716.64 | 1738.71 | -17.22 | -0.98% | 78,100 |
| Mar 12, 2025 | 1767.75 | 1796.96 | 1734.58 | 1755.93 | 27.57 | 1.60% | 115,357 |
| Mar 11, 2025 | 1754.48 | 1775.15 | 1715.56 | 1728.36 | -3.38 | -0.20% | 126,621 |
| Mar 10, 2025 | 1819.82 | 1848.39 | 1694.05 | 1731.74 | -137.86 | -7.37% | 193,412 |
| Mar 7, 2025 | 1845.54 | 1875.33 | 1795.68 | 1869.60 | 21.79 | 1.18% | 89,200 |
| Mar 6, 2025 | 1853.81 | 1872.15 | 1830.00 | 1847.81 | -43.86 | -2.32% | 66,925 |
| Mar 5, 2025 | 1893.99 | 1912.80 | 1870.14 | 1891.67 | -10.24 | -0.54% | 83,200 |
| Mar 4, 2025 | 1955.00 | 1955.00 | 1850.27 | 1901.91 | -87.71 | -4.41% | 94,234 |
| Mar 3, 2025 | 2033.21 | 2057.78 | 1975.99 | 1989.62 | -58.44 | -2.85% | 61,300 |
| Feb 28, 2025 | 2033.93 | 2048.06 | 2008.53 | 2048.06 | 12.18 | 0.60% | 70,633 |
| Feb 27, 2025 | 2035.07 | 2044.33 | 2020.79 | 2035.88 | 11.47 | 0.57% | 52,300 |
| Feb 26, 2025 | 2007.52 | 2044.46 | 1995.42 | 2024.41 | 30.67 | 1.54% | 52,800 |
| Feb 25, 2025 | 2031.17 | 2041.19 | 1981.60 | 1993.74 | -31.28 | -1.54% | 65,727 |
| Feb 24, 2025 | 2055.10 | 2060.40 | 2017.24 | 2025.02 | -24.23 | -1.18% | 48,445 |
| Feb 21, 2025 | 2107.15 | 2117.99 | 2049.23 | 2049.25 | -67.86 | -3.21% | 72,500 |
| Feb 20, 2025 | 2156.14 | 2156.14 | 2080.19 | 2117.11 | -39.67 | -1.84% | 52,538 |
| Feb 19, 2025 | 2147.67 | 2170.01 | 2138.62 | 2156.78 | -8.73 | -0.40% | 51,445 |
| Feb 18, 2025 | 2152.42 | 2190.57 | 2152.42 | 2165.51 | 24.02 | 1.12% | 72,900 |
| Feb 14, 2025 | 2101.05 | 2141.49 | 2100.05 | 2141.49 | 34.47 | 1.64% | 34,900 |
| Feb 13, 2025 | 2125.31 | 2140.00 | 2102.57 | 2107.02 | -18.29 | -0.86% | 72,735 |
| Feb 12, 2025 | 2146.75 | 2152.98 | 2125.31 | 2125.31 | -30.63 | -1.42% | 42,244 |
| Feb 11, 2025 | 2135.45 | 2174.89 | 2135.45 | 2155.94 | 1.37 | 0.06% | 49,200 |
| Feb 10, 2025 | 2218.59 | 2218.59 | 2153.66 | 2154.57 | -63.83 | -2.88% | 58,313 |
| Feb 7, 2025 | 2213.00 | 2237.50 | 2173.75 | 2218.40 | 7.93 | 0.36% | 65,500 |
| Feb 6, 2025 | 2196.79 | 2214.01 | 2183.53 | 2210.47 | 37.68 | 1.73% | 48,300 |
| Feb 5, 2025 | 2164.99 | 2180.04 | 2151.57 | 2172.79 | 23.07 | 1.07% | 48,232 |
| Feb 4, 2025 | 2110.46 | 2163.86 | 2110.46 | 2149.72 | 7.71 | 0.36% | 44,800 |
| Feb 3, 2025 | 2164.44 | 2173.29 | 2135.00 | 2142.01 | -62.68 | -2.84% | 64,536 |
| Jan 31, 2025 | 2210.00 | 2245.34 | 2202.70 | 2204.69 | -13.61 | -0.61% | 41,405 |
| Jan 30, 2025 | 2217.08 | 2231.70 | 2202.79 | 2218.30 | 18.36 | 0.83% | 56,100 |
| Jan 29, 2025 | 2190.72 | 2222.51 | 2175.40 | 2199.94 | 20.76 | 0.95% | 68,400 |
| Jan 28, 2025 | 2160.01 | 2197.59 | 2119.24 | 2179.18 | -3.12 | -0.14% | 109,036 |
| Jan 27, 2025 | 2183.95 | 2217.00 | 2162.30 | 2182.30 | -42.70 | -1.92% | 125,345 |
| Jan 24, 2025 | 2315.61 | 2412.93 | 2223.04 | 2225.00 | 8.51 | 0.38% | 151,300 |
| Jan 23, 2025 | 2235.89 | 2252.28 | 2210.78 | 2216.49 | -1.62 | -0.07% | 107,200 |
| Jan 22, 2025 | 2227.79 | 2234.74 | 2204.56 | 2218.11 | -13.03 | -0.58% | 68,937 |
| Jan 21, 2025 | 2207.34 | 2250.01 | 2204.47 | 2231.14 | 42.20 | 1.93% | 76,312 |
| Jan 17, 2025 | 2160.07 | 2192.90 | 2154.16 | 2188.94 | 32.93 | 1.53% | 51,700 |