First Citizens BancShares... (FCNCP)
20.87
-0.20 (-0.95%)
At close: Mar 31, 2025, 3:59 PM
20.85
-0.10%
After-hours: Mar 31, 2025, 04:11 PM EDT
First Citizens BancShares Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 21.02 | 21.02 | 20.70 | 20.74 | -0.33 | -1.57% | 421,563 |
| Mar 28, 2025 | 21.60 | 21.65 | 21.02 | 21.07 | -0.40 | -1.86% | 63,746 |
| Mar 27, 2025 | 21.54 | 21.80 | 21.41 | 21.47 | -0.15 | -0.69% | 52,416 |
| Mar 26, 2025 | 22.30 | 22.30 | 21.45 | 21.62 | -0.81 | -3.61% | 82,436 |
| Mar 25, 2025 | 22.55 | 22.66 | 21.93 | 22.43 | -0.65 | -2.82% | 29,125 |
| Mar 24, 2025 | 23.09 | 23.33 | 22.55 | 23.08 | -0.35 | -1.49% | 8,200 |
| Mar 21, 2025 | 23.32 | 23.50 | 22.96 | 23.43 | 0.05 | 0.21% | 6,400 |
| Mar 20, 2025 | 22.75 | 23.40 | 22.75 | 23.38 | 0.45 | 1.96% | 18,013 |
| Mar 19, 2025 | 23.15 | 23.15 | 22.92 | 22.93 | 0.05 | 0.22% | 3,700 |
| Mar 18, 2025 | 23.00 | 23.07 | 22.61 | 22.88 | -0.25 | -1.08% | 8,500 |
| Mar 17, 2025 | 22.90 | 23.25 | 22.44 | 23.13 | 0.23 | 1.00% | 28,200 |
| Mar 14, 2025 | 22.85 | 23.25 | 22.77 | 22.90 | -0.10 | -0.43% | 30,200 |
| Mar 13, 2025 | 22.80 | 23.00 | 22.60 | 23.00 | 0.17 | 0.74% | 6,744 |
| Mar 12, 2025 | 22.04 | 22.83 | 22.00 | 22.83 | 0.69 | 3.12% | 14,300 |
| Mar 11, 2025 | 21.89 | 22.14 | 21.81 | 22.14 | 0.21 | 0.96% | 18,076 |
| Mar 10, 2025 | 21.95 | 22.01 | 21.88 | 21.93 | 0.04 | 0.18% | 16,445 |
| Mar 7, 2025 | 22.11 | 22.21 | 21.88 | 21.89 | -0.01 | -0.05% | 25,200 |
| Mar 6, 2025 | 22.00 | 22.15 | 21.90 | 21.90 | -0.28 | -1.26% | 14,900 |
| Mar 5, 2025 | 22.12 | 22.18 | 22.08 | 22.18 | 0.08 | 0.36% | 5,447 |
| Mar 4, 2025 | 22.12 | 22.28 | 22.00 | 22.10 | -0.10 | -0.45% | 14,831 |
| Mar 3, 2025 | 22.27 | 22.61 | 22.17 | 22.20 | -0.24 | -1.07% | 35,700 |
| Feb 28, 2025 | 22.47 | 22.61 | 22.18 | 22.44 | -0.27 | -1.19% | 15,220 |
| Feb 27, 2025 | 22.81 | 22.91 | 22.71 | 22.71 | -0.02 | -0.09% | 5,210 |
| Feb 26, 2025 | 22.78 | 22.81 | 22.66 | 22.73 | -0.14 | -0.61% | 5,000 |
| Feb 25, 2025 | 22.55 | 22.88 | 22.52 | 22.87 | 0.45 | 2.01% | 4,400 |
| Feb 24, 2025 | 22.50 | 22.61 | 22.38 | 22.42 | 0.07 | 0.31% | 8,129 |
| Feb 21, 2025 | 22.60 | 22.61 | 22.32 | 22.35 | -0.14 | -0.62% | 3,600 |
| Feb 20, 2025 | 22.53 | 22.53 | 22.31 | 22.49 | 0.00 | 0.00% | 2,200 |
| Feb 19, 2025 | 22.58 | 22.58 | 22.40 | 22.49 | 0.02 | 0.09% | 21,819 |
| Feb 18, 2025 | 22.66 | 22.66 | 22.45 | 22.47 | -0.19 | -0.84% | 13,900 |
| Feb 14, 2025 | 22.50 | 22.67 | 22.50 | 22.66 | 0.22 | 0.98% | 5,300 |
| Feb 13, 2025 | 22.37 | 22.44 | 22.32 | 22.44 | 0.10 | 0.45% | 12,800 |
| Feb 12, 2025 | 22.30 | 22.39 | 22.23 | 22.34 | -0.11 | -0.49% | 13,000 |
| Feb 11, 2025 | 22.32 | 22.48 | 22.32 | 22.45 | -0.05 | -0.22% | 5,600 |
| Feb 10, 2025 | 22.36 | 22.50 | 22.24 | 22.50 | 0.16 | 0.72% | 25,800 |
| Feb 7, 2025 | 22.39 | 22.64 | 22.15 | 22.34 | -0.11 | -0.49% | 35,500 |
| Feb 6, 2025 | 22.81 | 22.92 | 22.42 | 22.45 | -0.19 | -0.84% | 63,300 |
| Feb 5, 2025 | 22.53 | 22.71 | 22.53 | 22.64 | 0.23 | 1.03% | 1,500 |
| Feb 4, 2025 | 22.39 | 22.49 | 22.33 | 22.41 | 0.07 | 0.31% | 11,732 |
| Feb 3, 2025 | 22.22 | 22.59 | 22.22 | 22.34 | -0.04 | -0.18% | 11,200 |
| Jan 31, 2025 | 22.75 | 23.07 | 22.14 | 22.38 | -0.39 | -1.71% | 66,300 |
| Jan 30, 2025 | 22.57 | 22.94 | 22.57 | 22.77 | 0.22 | 0.98% | 11,600 |
| Jan 29, 2025 | 22.47 | 22.72 | 22.45 | 22.55 | -0.11 | -0.49% | 28,500 |
| Jan 28, 2025 | 22.32 | 22.66 | 22.32 | 22.66 | 0.00 | 0.00% | 9,800 |
| Jan 27, 2025 | 22.39 | 22.66 | 22.23 | 22.66 | 0.35 | 1.57% | 11,943 |
| Jan 24, 2025 | 22.31 | 22.35 | 22.19 | 22.31 | 0.10 | 0.45% | 13,424 |
| Jan 23, 2025 | 22.16 | 22.33 | 22.05 | 22.21 | 0.05 | 0.23% | 14,023 |
| Jan 22, 2025 | 22.26 | 22.45 | 22.14 | 22.16 | -0.20 | -0.89% | 16,800 |
| Jan 21, 2025 | 22.11 | 22.51 | 22.11 | 22.36 | 0.30 | 1.36% | 3,647 |
| Jan 17, 2025 | 22.43 | 22.50 | 22.05 | 22.06 | -0.32 | -1.43% | 19,927 |