First Citizens BancShares... (FCNCP)
NASDAQ: FCNCP
· Real-Time Price · USD
22.17
-0.22 (-0.98%)
At close: Sep 26, 2025, 3:59 PM
22.19
0.09%
After-hours: Sep 26, 2025, 04:04 PM EDT
FCNCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.35 | 22.35 | 22.15 | 22.17 | 22.17 | -0.98% | 9,194 |
| Sep 25, 2025 | 22.12 | 22.39 | 22.09 | 22.39 | 22.39 | 1.08% | 23,700 |
| Sep 24, 2025 | 22.12 | 22.18 | 22.02 | 22.15 | 22.15 | 0.27% | 6,812 |
| Sep 23, 2025 | 22.04 | 22.11 | 21.90 | 22.09 | 22.09 | -0.36% | 12,200 |
| Sep 22, 2025 | 22.17 | 22.17 | 21.89 | 22.17 | 22.17 | -0.09% | 13,800 |
| Sep 19, 2025 | 21.82 | 22.20 | 21.82 | 22.19 | 22.19 | 1.46% | 9,041 |
| Sep 18, 2025 | 21.74 | 21.95 | 21.74 | 21.87 | 21.87 | 0.51% | 14,832 |
| Sep 17, 2025 | 21.75 | 21.90 | 21.74 | 21.76 | 21.76 | 0.28% | 14,044 |
| Sep 16, 2025 | 21.75 | 21.79 | 21.68 | 21.70 | 21.70 | 0.05% | 14,400 |
| Sep 15, 2025 | 21.81 | 21.94 | 21.68 | 21.69 | 21.69 | 0.05% | 29,400 |
| Sep 12, 2025 | 21.90 | 21.90 | 21.68 | 21.68 | 21.68 | -0.28% | 22,802 |
| Sep 11, 2025 | 21.82 | 21.90 | 21.72 | 21.74 | 21.74 | 0.28% | 14,622 |
| Sep 10, 2025 | 21.70 | 21.84 | 21.68 | 21.68 | 21.68 | 0.05% | 12,100 |
| Sep 9, 2025 | 21.86 | 21.93 | 21.56 | 21.67 | 21.67 | -0.82% | 19,800 |
| Sep 8, 2025 | 21.92 | 22.00 | 21.83 | 21.85 | 21.85 | -0.23% | 14,805 |
| 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 |