First Citizens BancShares... (FCNCP)
NASDAQ: FCNCP
· Real-Time Price · USD
22.58
0.14 (0.65%)
At close: Aug 15, 2025, 3:59 PM
22.49
-0.40%
After-hours: Aug 15, 2025, 04:04 PM EDT
FCNCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.50 | 22.61 | 22.44 | 22.44 | 22.44 | -0.13% | 11,408 |
| Aug 13, 2025 | 22.06 | 22.58 | 22.06 | 22.47 | 22.47 | 1.44% | 26,620 |
| Aug 12, 2025 | 21.99 | 22.15 | 21.99 | 22.15 | 22.15 | 1.23% | 10,600 |
| Aug 11, 2025 | 21.62 | 21.90 | 21.62 | 21.88 | 21.88 | 0.83% | 10,900 |
| Aug 8, 2025 | 21.55 | 21.75 | 21.46 | 21.70 | 21.70 | 0.60% | 8,600 |
| Aug 7, 2025 | 21.62 | 21.83 | 21.55 | 21.57 | 21.57 | 0.05% | 13,900 |
| Aug 6, 2025 | 21.68 | 21.70 | 21.48 | 21.56 | 21.56 | -0.14% | 11,800 |
| Aug 5, 2025 | 21.70 | 21.70 | 21.50 | 21.59 | 21.59 | -0.55% | 5,100 |
| Aug 4, 2025 | 21.49 | 21.86 | 21.49 | 21.71 | 21.71 | 1.35% | 16,223 |
| Aug 1, 2025 | 21.25 | 21.42 | 21.25 | 21.42 | 21.42 | 0.56% | 13,083 |
| Jul 31, 2025 | 21.03 | 21.35 | 21.03 | 21.30 | 21.30 | 1.67% | 55,500 |
| Jul 30, 2025 | 20.90 | 21.03 | 20.82 | 20.95 | 20.95 | 0.58% | 30,800 |
| Jul 29, 2025 | 20.90 | 20.91 | 20.79 | 20.83 | 20.83 | 0.34% | 16,207 |
| Jul 28, 2025 | 20.85 | 20.89 | 20.72 | 20.76 | 20.76 | -0.43% | 17,013 |
| Jul 25, 2025 | 20.80 | 20.94 | 20.72 | 20.85 | 20.85 | 0.68% | 27,600 |
| Jul 24, 2025 | 20.73 | 20.78 | 20.61 | 20.71 | 20.71 | 0.34% | 12,000 |
| Jul 23, 2025 | 20.66 | 20.73 | 20.60 | 20.64 | 20.64 | -0.24% | 14,523 |
| Jul 22, 2025 | 20.67 | 20.69 | 20.59 | 20.69 | 20.69 | 0.00% | 8,712 |
| Jul 21, 2025 | 20.68 | 20.77 | 20.66 | 20.69 | 20.69 | 0.29% | 13,800 |
| Jul 18, 2025 | 20.70 | 20.75 | 20.58 | 20.63 | 20.63 | 0.00% | 13,926 |