First Citizens BancShares... (FCNCO)
NASDAQ: FCNCO
· Real-Time Price · USD
22.39
-0.06 (-0.27%)
At close: Oct 03, 2025, 3:47 PM
22.39
0.00%
After-hours: Oct 03, 2025, 04:00 PM EDT
FCNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 22.55 | 22.55 | 22.30 | 22.45 | 22.45 | -0.44% | 7,591 |
| Oct 1, 2025 | 22.26 | 22.55 | 22.12 | 22.55 | 22.55 | 1.58% | 21,049 |
| Sep 30, 2025 | 22.28 | 22.30 | 22.02 | 22.20 | 22.20 | -0.31% | 207,002 |
| Sep 29, 2025 | 22.30 | 22.30 | 22.12 | 22.27 | 22.27 | -0.04% | 17,947 |
| Sep 26, 2025 | 22.21 | 22.30 | 22.16 | 22.28 | 22.28 | -0.04% | 9,232 |
| Sep 25, 2025 | 22.32 | 22.39 | 22.17 | 22.29 | 22.29 | 0.04% | 8,400 |
| Sep 24, 2025 | 22.27 | 22.39 | 22.16 | 22.28 | 22.28 | -0.18% | 14,024 |
| Sep 23, 2025 | 22.45 | 22.47 | 22.19 | 22.32 | 22.32 | -0.89% | 20,505 |
| Sep 22, 2025 | 22.68 | 22.73 | 22.43 | 22.52 | 22.52 | -0.57% | 20,718 |
| Sep 19, 2025 | 22.70 | 22.71 | 22.50 | 22.65 | 22.65 | -0.13% | 9,344 |
| Sep 18, 2025 | 22.54 | 22.75 | 22.42 | 22.68 | 22.68 | 0.49% | 13,500 |
| Sep 17, 2025 | 22.70 | 22.77 | 22.49 | 22.57 | 22.57 | -0.22% | 15,000 |
| Sep 16, 2025 | 22.57 | 22.72 | 22.56 | 22.62 | 22.62 | 0.27% | 18,546 |
| Sep 15, 2025 | 22.70 | 22.80 | 22.56 | 22.56 | 22.56 | -0.09% | 13,600 |
| Sep 12, 2025 | 22.75 | 22.83 | 22.58 | 22.58 | 22.58 | -0.48% | 15,300 |
| Sep 11, 2025 | 22.65 | 22.97 | 22.61 | 22.69 | 22.69 | 0.27% | 8,000 |
| Sep 10, 2025 | 22.73 | 22.85 | 22.61 | 22.63 | 22.63 | -0.13% | 11,646 |
| Sep 9, 2025 | 22.92 | 22.99 | 22.58 | 22.66 | 22.66 | -1.22% | 12,521 |
| Sep 8, 2025 | 22.99 | 23.05 | 22.80 | 22.94 | 22.94 | 0.04% | 8,726 |
| Sep 5, 2025 | 22.95 | 23.00 | 22.79 | 22.93 | 22.93 | 0.53% | 15,040 |
Page 1 of 74