First Citizens BancShares... (FCNCA)
NASDAQ: FCNCA
· Real-Time Price · USD
1887.11
-38.13 (-1.98%)
At close: Aug 15, 2025, 3:03 PM
FCNCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1893.40 | 1926.19 | 1893.40 | 1925.24 | 1925.24 | 1.08% | 123,468 |
| Aug 13, 2025 | 1883.00 | 1909.45 | 1883.00 | 1904.74 | 1904.74 | 1.15% | 138,449 |
| Aug 12, 2025 | 1867.99 | 1891.52 | 1867.99 | 1883.00 | 1883.00 | 1.84% | 94,920 |
| Aug 11, 2025 | 1827.94 | 1868.42 | 1827.94 | 1848.93 | 1848.93 | 1.14% | 138,100 |
| Aug 8, 2025 | 1839.22 | 1839.22 | 1789.69 | 1828.13 | 1828.13 | 0.40% | 286,400 |
| Aug 7, 2025 | 1862.81 | 1862.81 | 1816.42 | 1820.85 | 1820.85 | -1.51% | 233,447 |
| Aug 6, 2025 | 1863.28 | 1878.71 | 1846.17 | 1848.75 | 1848.75 | -0.74% | 165,800 |
| Aug 5, 2025 | 1883.83 | 1883.83 | 1831.75 | 1862.62 | 1862.62 | -1.13% | 174,947 |
| Aug 4, 2025 | 1920.00 | 1925.00 | 1877.60 | 1883.83 | 1883.83 | -1.51% | 115,500 |
| Aug 1, 2025 | 1967.02 | 1967.02 | 1905.91 | 1912.64 | 1912.64 | -4.12% | 119,140 |
| Jul 31, 2025 | 2001.65 | 2025.38 | 1991.58 | 1994.76 | 1994.76 | -1.10% | 87,200 |
| Jul 30, 2025 | 2037.00 | 2038.16 | 2005.70 | 2017.02 | 2017.02 | -0.73% | 131,023 |
| Jul 29, 2025 | 2066.85 | 2066.85 | 2022.40 | 2031.90 | 2031.90 | -0.88% | 73,631 |
| Jul 28, 2025 | 2087.26 | 2099.91 | 2038.39 | 2050.04 | 2050.04 | -2.19% | 93,911 |
| Jul 25, 2025 | 2170.00 | 2170.00 | 2065.63 | 2096.04 | 2096.04 | -0.84% | 97,300 |
| Jul 24, 2025 | 2161.08 | 2164.63 | 2112.77 | 2113.83 | 2113.83 | -2.06% | 115,429 |
| Jul 23, 2025 | 2142.46 | 2169.31 | 2142.46 | 2158.23 | 2158.23 | 1.11% | 53,200 |
| Jul 22, 2025 | 2118.97 | 2156.17 | 2092.03 | 2134.48 | 2134.48 | 0.96% | 92,340 |
| Jul 21, 2025 | 2116.44 | 2153.00 | 2114.15 | 2114.26 | 2114.26 | -0.44% | 51,800 |
| Jul 18, 2025 | 2131.01 | 2131.09 | 2112.82 | 2123.59 | 2123.59 | 0.46% | 59,300 |