First Citizens BancShares... (FCNCO)
NASDAQ: FCNCO
· Real-Time Price · USD
22.57
-0.12 (-0.53%)
At close: Sep 12, 2025, 3:58 PM
22.65
0.35%
After-hours: Sep 12, 2025, 04:00 PM EDT
FCNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.75 | 22.83 | 22.58 | 22.58 | 22.58 | -0.48% | 15,290 |
| 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 |
| Sep 4, 2025 | 22.72 | 22.85 | 22.68 | 22.81 | 22.81 | 0.40% | 5,300 |
| Sep 3, 2025 | 22.64 | 22.78 | 22.64 | 22.72 | 22.72 | 0.31% | 10,600 |
| Sep 2, 2025 | 22.63 | 22.83 | 22.50 | 22.65 | 22.65 | 0.00% | 13,600 |
| Aug 29, 2025 | 23.08 | 23.08 | 22.65 | 22.65 | 22.65 | -2.91% | 50,708 |
| Aug 28, 2025 | 23.55 | 23.55 | 23.17 | 23.33 | 22.98 | -0.60% | 19,600 |
| Aug 27, 2025 | 23.50 | 23.63 | 23.35 | 23.47 | 23.12 | -0.21% | 8,000 |
| Aug 26, 2025 | 23.66 | 23.80 | 23.45 | 23.52 | 23.17 | -0.34% | 7,300 |
| Aug 25, 2025 | 23.75 | 23.75 | 23.35 | 23.60 | 23.24 | -0.17% | 9,000 |
| Aug 22, 2025 | 23.61 | 23.91 | 23.61 | 23.64 | 23.28 | 0.60% | 5,300 |
| Aug 21, 2025 | 23.69 | 23.70 | 23.50 | 23.50 | 23.15 | -0.72% | 9,008 |
| Aug 20, 2025 | 23.64 | 23.80 | 23.55 | 23.67 | 23.31 | -0.21% | 19,537 |
| Aug 19, 2025 | 23.76 | 23.80 | 23.63 | 23.72 | 23.36 | 0.04% | 22,835 |
| Aug 18, 2025 | 23.73 | 23.77 | 23.56 | 23.71 | 23.35 | 0.21% | 13,100 |
| Aug 15, 2025 | 23.84 | 23.84 | 23.66 | 23.66 | 23.30 | -0.42% | 32,000 |