First Citizens BancShares... (FCNCP)
NASDAQ: FCNCP
· Real-Time Price · USD
21.89
0.19 (0.88%)
At close: Sep 05, 2025, 3:59 PM
21.89
0.00%
After-hours: Sep 05, 2025, 04:04 PM EDT
FCNCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.86 | 21.94 | 21.70 | 21.90 | 21.90 | 0.92% | 13,100 |
| Sep 4, 2025 | 21.55 | 21.70 | 21.50 | 21.70 | 21.70 | 0.37% | 16,800 |
| Sep 3, 2025 | 21.37 | 21.63 | 21.00 | 21.62 | 21.62 | 1.17% | 21,400 |
| Sep 2, 2025 | 21.34 | 21.59 | 21.34 | 21.37 | 21.37 | -0.09% | 21,308 |
| Aug 29, 2025 | 22.00 | 22.00 | 21.23 | 21.39 | 21.39 | -3.78% | 78,800 |
| Aug 28, 2025 | 22.60 | 22.60 | 22.23 | 22.23 | 21.89 | -1.38% | 25,634 |
| Aug 27, 2025 | 22.36 | 22.56 | 22.23 | 22.54 | 22.20 | 0.18% | 6,716 |
| Aug 26, 2025 | 22.50 | 22.73 | 22.38 | 22.50 | 22.16 | 0.36% | 4,600 |
| Aug 25, 2025 | 22.69 | 22.69 | 22.25 | 22.42 | 22.08 | -0.49% | 6,018 |
| Aug 22, 2025 | 22.40 | 22.53 | 22.40 | 22.53 | 22.19 | 1.49% | 2,700 |
| Aug 21, 2025 | 22.44 | 22.64 | 22.15 | 22.20 | 21.86 | -1.68% | 7,449 |
| Aug 20, 2025 | 22.65 | 22.93 | 22.50 | 22.58 | 22.24 | -0.18% | 15,700 |
| Aug 19, 2025 | 22.59 | 22.86 | 22.55 | 22.62 | 22.28 | 0.09% | 7,900 |
| Aug 18, 2025 | 22.60 | 22.68 | 22.50 | 22.60 | 22.26 | -0.09% | 20,000 |
| Aug 15, 2025 | 22.40 | 22.68 | 22.35 | 22.62 | 22.28 | 0.80% | 26,500 |
| Aug 14, 2025 | 22.50 | 22.61 | 22.44 | 22.44 | 22.10 | -0.13% | 10,639 |
| Aug 13, 2025 | 22.06 | 22.58 | 22.06 | 22.47 | 22.13 | 1.44% | 26,620 |
| Aug 12, 2025 | 21.99 | 22.15 | 21.99 | 22.15 | 21.82 | 1.23% | 10,600 |
| Aug 11, 2025 | 21.62 | 21.90 | 21.62 | 21.88 | 21.55 | 0.83% | 10,900 |
| Aug 8, 2025 | 21.55 | 21.75 | 21.46 | 21.70 | 21.37 | 0.60% | 8,600 |