First Citizens BancShares... (FCNCO)
22.65
0.22 (0.98%)
At close: Jan 14, 2025, 3:56 PM
22.65
0.00%
After-hours Jan 14, 2025, 03:56 PM EST
FCNCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 22.50 | 22.80 | 22.37 | 22.65 | 0.16 | 0.71% | 9,052 |
| Jan 13, 2025 | 22.52 | 22.71 | 22.36 | 22.49 | -0.17 | -0.75% | 16,000 |
| Jan 10, 2025 | 22.60 | 22.97 | 22.60 | 22.66 | -0.38 | -1.65% | 13,900 |
| Jan 8, 2025 | 22.92 | 23.10 | 22.75 | 23.04 | 0.08 | 0.35% | 34,441 |
| Jan 7, 2025 | 23.07 | 23.13 | 22.83 | 22.96 | -0.21 | -0.91% | 13,800 |
| Jan 6, 2025 | 23.00 | 23.27 | 22.90 | 23.17 | 0.21 | 0.91% | 15,400 |
| Jan 3, 2025 | 22.91 | 23.14 | 22.80 | 22.96 | 0.18 | 0.79% | 6,900 |
| Jan 2, 2025 | 22.67 | 23.02 | 22.61 | 22.78 | 0.34 | 1.52% | 14,444 |
| Dec 31, 2024 | 22.15 | 22.44 | 22.15 | 22.44 | 0.24 | 1.08% | 51,017 |
| Dec 30, 2024 | 21.94 | 22.20 | 21.91 | 22.20 | 0.02 | 0.09% | 26,900 |
| Dec 27, 2024 | 22.31 | 22.35 | 22.14 | 22.18 | -0.21 | -0.94% | 14,232 |
| Dec 26, 2024 | 22.47 | 22.51 | 22.27 | 22.39 | -0.08 | -0.36% | 25,134 |
| Dec 24, 2024 | 22.78 | 22.78 | 22.40 | 22.47 | -0.18 | -0.79% | 12,700 |
| Dec 23, 2024 | 22.55 | 22.75 | 22.55 | 22.65 | 0.00 | 0.00% | 9,500 |
| Dec 20, 2024 | 22.47 | 22.77 | 22.47 | 22.65 | 0.11 | 0.49% | 14,500 |
| Dec 19, 2024 | 22.69 | 22.69 | 22.41 | 22.54 | -0.20 | -0.88% | 15,304 |
| Dec 18, 2024 | 22.91 | 23.09 | 22.69 | 22.74 | -0.22 | -0.96% | 11,519 |
| Dec 17, 2024 | 22.94 | 23.06 | 22.91 | 22.96 | 0.02 | 0.09% | 13,117 |
| Dec 16, 2024 | 23.08 | 23.11 | 22.94 | 22.94 | -0.11 | -0.48% | 20,231 |
| Dec 13, 2024 | 23.19 | 23.20 | 22.94 | 23.05 | -0.05 | -0.22% | 28,200 |
| Dec 12, 2024 | 23.04 | 23.19 | 22.95 | 23.10 | 0.01 | 0.04% | 14,100 |
| Dec 11, 2024 | 23.15 | 23.24 | 23.06 | 23.09 | -0.11 | -0.47% | 11,732 |
| Dec 10, 2024 | 23.15 | 23.23 | 23.05 | 23.20 | 0.04 | 0.17% | 9,913 |
| Dec 9, 2024 | 23.15 | 23.28 | 23.13 | 23.16 | -0.05 | -0.22% | 11,100 |
| Dec 6, 2024 | 23.26 | 23.29 | 23.13 | 23.21 | -0.08 | -0.34% | 6,532 |
| Dec 5, 2024 | 23.14 | 23.34 | 23.12 | 23.29 | 0.18 | 0.78% | 4,503 |
| Dec 4, 2024 | 23.09 | 23.21 | 23.05 | 23.11 | 0.05 | 0.22% | 7,525 |
| Dec 3, 2024 | 23.15 | 23.30 | 23.02 | 23.06 | -0.02 | -0.09% | 20,300 |
| Dec 2, 2024 | 23.42 | 23.50 | 23.04 | 23.08 | -0.31 | -1.33% | 49,718 |
| Nov 29, 2024 | 23.70 | 23.84 | 23.36 | 23.39 | -0.52 | -2.17% | 49,500 |
| Nov 27, 2024 | 24.06 | 24.08 | 23.85 | 23.91 | 0.02 | 0.08% | 10,416 |
| Nov 26, 2024 | 24.15 | 24.15 | 23.80 | 23.89 | -0.18 | -0.75% | 7,117 |
| Nov 25, 2024 | 23.90 | 24.13 | 23.80 | 24.07 | 0.41 | 1.73% | 6,118 |
| Nov 22, 2024 | 24.02 | 24.02 | 23.66 | 23.66 | -0.31 | -1.29% | 7,514 |
| Nov 21, 2024 | 23.56 | 23.97 | 23.56 | 23.97 | 0.51 | 2.17% | 11,026 |
| Nov 20, 2024 | 23.46 | 23.56 | 23.28 | 23.46 | -0.05 | -0.21% | 22,500 |
| Nov 19, 2024 | 23.79 | 23.80 | 23.47 | 23.51 | -0.19 | -0.80% | 13,000 |
| Nov 18, 2024 | 23.87 | 23.94 | 23.70 | 23.70 | -0.11 | -0.46% | 18,237 |
| Nov 15, 2024 | 23.88 | 23.88 | 23.81 | 23.81 | 0.09 | 0.38% | 1,124 |
| Nov 14, 2024 | 23.68 | 23.94 | 23.55 | 23.72 | -0.06 | -0.25% | 13,810 |
| Nov 13, 2024 | 23.94 | 23.94 | 23.65 | 23.78 | -0.09 | -0.38% | 7,110 |
| Nov 12, 2024 | 24.22 | 24.22 | 23.87 | 23.87 | -0.42 | -1.73% | 6,000 |
| Nov 11, 2024 | 24.40 | 24.40 | 23.92 | 24.29 | -0.11 | -0.45% | 8,525 |
| Nov 8, 2024 | 24.21 | 24.40 | 24.21 | 24.40 | 0.28 | 1.16% | 6,320 |
| Nov 7, 2024 | 24.04 | 24.12 | 23.81 | 24.12 | 0.20 | 0.84% | 10,300 |
| Nov 6, 2024 | 24.07 | 24.07 | 23.84 | 23.92 | -0.19 | -0.79% | 8,100 |
| Nov 5, 2024 | 24.25 | 24.30 | 24.09 | 24.11 | -0.14 | -0.58% | 16,200 |
| Nov 4, 2024 | 23.75 | 24.25 | 23.75 | 24.25 | 0.35 | 1.46% | 5,624 |
| Nov 1, 2024 | 24.22 | 24.32 | 23.90 | 23.90 | -0.32 | -1.32% | 3,523 |
| Oct 31, 2024 | 24.20 | 24.22 | 24.01 | 24.22 | 0.00 | 0.00% | 8,428 |