Home

First Citizens BancShares, Inc. - Class A Common Stock (FCNCA)

1,963.49
+25.22 (1.30%)
NASDAQ · Last Trade: Dec 4th, 2:25 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Citizens BancShares, Inc. - Class A Common Stock (FCNCA)

DateOpenHighLowCloseVolumeAdjusted Close
12/03/20251,899.061,950.061,899.061,938.2794,6271,938.27
12/02/20251,910.051,916.531,897.061,905.0247,8981,905.02
12/01/20251,871.981,912.531,870.901,901.1787,0461,901.17
11/28/20251,877.911,907.011,875.281,877.8943,6371,877.89
11/26/20251,877.801,900.061,877.801,889.8578,3441,887.75
11/25/20251,864.721,901.031,862.731,877.80143,6981,875.71
11/24/20251,868.301,869.531,844.451,855.58115,4031,853.52
11/21/20251,827.881,888.401,816.771,868.49121,9591,866.41
11/20/20251,857.191,874.131,814.921,822.03107,6231,820.01
11/19/20251,798.011,832.841,798.011,829.8882,8831,827.85
11/18/20251,778.811,810.831,776.151,798.01145,7481,796.01
11/17/20251,834.061,836.861,771.401,789.22100,4291,787.23
11/14/20251,808.851,846.881,791.051,845.30136,0161,843.25
11/13/20251,830.721,855.751,817.671,824.9870,6761,822.95
11/12/20251,818.361,854.451,818.361,832.4855,3161,830.44
11/11/20251,808.901,833.051,805.751,817.3464,5981,815.32
11/10/20251,818.191,836.401,808.191,814.4159,5051,812.39
11/07/20251,787.881,819.731,779.111,818.8472,1351,816.82
11/06/20251,798.521,821.901,774.971,800.2175,5061,798.21
11/05/20251,807.731,843.591,800.251,801.2362,7681,799.23
11/04/20251,813.711,826.141,779.391,806.6357,9271,804.62
11/03/20251,822.081,836.451,800.911,822.7196,6721,820.68
10/31/20251,768.131,825.931,760.241,824.82156,7201,822.79
10/30/20251,781.201,823.871,775.641,778.50104,5831,776.52
10/29/20251,738.381,809.701,735.031,785.89141,8321,783.91
10/28/20251,787.451,787.451,754.521,755.9490,3921,753.99
10/27/20251,791.231,802.951,774.991,786.10107,2951,784.12
10/24/20251,750.001,788.911,750.001,775.21132,2531,773.24
10/23/20251,778.001,780.001,727.101,751.52144,8401,749.57
10/22/20251,766.441,776.521,742.491,742.49190,1481,740.55
10/21/20251,743.771,777.681,743.771,758.89145,1981,756.94
10/20/20251,706.101,751.851,706.101,746.03105,6181,744.09
10/17/20251,666.811,700.411,645.581,695.00140,6361,693.12
10/16/20251,746.301,746.301,623.761,638.68189,9631,636.86
10/15/20251,791.291,791.291,744.221,746.26106,1411,744.32
10/14/20251,714.581,795.181,714.581,788.09110,5781,786.10
10/13/20251,722.061,738.591,716.881,733.60108,1631,731.67
10/10/20251,787.931,787.931,699.271,701.73133,3301,699.84
10/09/20251,768.991,782.921,747.951,776.47157,5021,774.50
10/08/20251,773.961,776.481,728.361,756.20123,7381,754.25
10/07/20251,762.641,778.811,757.411,768.43113,7261,766.46
10/06/20251,765.521,789.371,750.691,759.68173,5601,757.72
10/03/20251,742.681,770.411,740.991,762.68189,0871,760.72
10/02/20251,772.651,772.651,721.901,742.68198,0291,740.74
10/01/20251,787.441,793.641,746.911,759.77162,4441,757.81
9/30/20251,793.081,807.641,769.291,789.16138,7001,787.17
9/29/20251,845.101,845.101,790.611,797.80259,2261,795.80
9/26/20251,878.281,883.771,798.271,850.38227,7931,848.32
9/25/20251,824.431,866.711,817.911,864.30179,7811,862.23
9/24/20251,856.101,875.251,809.001,835.09226,3861,833.05
9/23/20251,856.491,872.241,831.001,849.67234,6871,847.61
9/22/20251,855.661,865.091,809.031,850.42149,1621,848.36
9/19/20251,908.321,908.321,846.391,866.88279,2891,864.81
9/18/20251,897.431,907.611,873.601,895.96204,6261,893.85
9/17/20251,862.751,893.461,850.001,882.83205,4121,880.74
9/16/20251,918.211,918.211,846.001,865.80187,3831,863.73
9/15/20251,971.431,991.591,909.351,910.70198,0861,908.58
9/12/20251,966.481,993.941,957.481,974.80119,8981,972.61
9/11/20251,940.131,973.341,938.191,964.43183,1261,962.25
9/10/20251,940.201,963.931,934.331,946.65138,5731,944.49
9/09/20251,946.761,965.111,945.001,945.95151,9801,943.79
9/08/20251,926.951,954.181,905.411,946.76116,0211,944.60
9/05/20252,003.112,025.671,915.001,925.26152,0231,923.12
9/04/20251,994.002,010.951,989.042,010.11109,4432,007.88