Home

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

1,987.45
+3.54 (0.18%)
NASDAQ · Last Trade: Sep 3rd, 2:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/02/20251,961.501,991.721,937.271,987.4590,6441,987.45
8/29/20252,001.652,019.781,979.311,983.91148,7961,983.91
8/28/20252,049.792,075.791,998.052,003.45213,2192,001.50
8/27/20251,988.372,043.481,988.372,032.56191,7222,030.58
8/26/20251,962.622,001.011,962.621,998.32103,7371,996.37
8/25/20251,986.851,990.001,963.201,968.48131,3681,966.56
8/22/20251,942.301,996.001,942.301,987.99155,1851,986.05
8/21/20251,919.981,937.721,913.341,937.63149,3421,935.74
8/20/20251,902.781,934.531,893.031,931.34115,8011,929.46
8/19/20251,922.021,951.081,899.711,901.42182,4981,899.57
8/18/20251,867.001,935.561,824.041,930.72178,9201,928.84
8/15/20251,936.421,936.421,870.761,871.35118,5311,869.53
8/14/20251,893.401,926.191,893.401,925.24123,4771,923.37
8/13/20251,883.001,909.451,883.001,904.74138,4491,902.89
8/12/20251,867.991,891.521,867.991,883.0094,9201,881.17
8/11/20251,827.941,868.421,827.941,848.93138,0651,847.13
8/08/20251,839.221,839.221,789.691,828.13286,3621,826.35
8/07/20251,862.811,862.811,816.421,820.85233,4211,819.08
8/06/20251,863.281,878.711,846.171,848.75165,7851,846.95
8/05/20251,883.831,883.831,831.751,862.62174,9471,860.81
8/04/20251,920.001,925.001,877.601,883.83115,4831,882.00
8/01/20251,967.021,967.021,905.911,912.64119,1401,910.78
7/31/20252,001.652,025.381,991.571,994.7687,1861,992.82
7/30/20252,037.002,038.162,005.702,017.02131,0202,015.06
7/29/20252,066.852,066.852,022.402,031.9073,6312,029.92
7/28/20252,087.262,099.912,038.392,050.0493,9112,048.04
7/25/20252,170.002,170.002,065.632,096.0497,2952,094.00
7/24/20252,161.082,164.632,112.762,113.83115,4292,111.77
7/23/20252,142.462,169.312,142.462,158.2353,1702,156.13
7/22/20252,118.972,156.172,092.032,134.4892,3402,132.40
7/21/20252,116.442,153.002,114.152,114.2651,7962,112.20
7/18/20252,131.012,131.082,112.822,123.5959,2662,121.52
7/17/20252,079.552,122.992,079.552,113.8069,8832,111.74
7/16/20252,096.002,100.372,057.622,084.4869,0192,082.45
7/15/20252,142.022,152.632,080.862,080.8669,8402,078.83
7/14/20252,108.022,155.642,108.022,152.8865,3562,150.78
7/11/20252,110.292,134.182,066.322,117.6278,3712,115.56
7/10/20252,098.652,158.222,098.652,131.6983,3772,129.61
7/09/20252,079.942,105.292,068.812,097.2383,2022,095.19
7/08/20252,091.352,094.772,065.312,066.2080,4142,064.19
7/07/20252,073.712,100.112,059.922,077.9757,5072,075.95
7/03/20252,082.712,114.962,082.712,088.7345,3602,086.70
7/02/20252,044.002,086.192,044.002,073.9171,5182,071.89
7/01/20251,952.212,051.011,952.212,043.3199,9222,041.32
6/30/20251,968.461,999.391,956.311,956.4777,7761,954.57
6/27/20251,965.061,974.001,945.421,956.86200,8911,954.96
6/26/20251,918.881,962.251,918.881,959.9960,9341,958.08
6/25/20251,924.601,924.601,897.331,911.7570,4861,909.89
6/24/20251,906.821,946.001,903.661,908.4282,6731,906.56
6/23/20251,865.171,892.001,834.471,889.5175,7811,887.67
6/20/20251,857.161,874.171,855.891,870.32159,8791,868.50
6/18/20251,806.951,854.441,806.951,845.3177,2601,843.51
6/17/20251,797.111,817.911,797.111,808.5059,6791,806.74
6/16/20251,833.111,842.061,816.671,816.8959,1941,815.12
6/13/20251,832.231,846.001,787.031,818.6870,9801,816.91
6/12/20251,855.181,870.871,826.041,841.27114,9231,839.48
6/11/20251,869.001,874.301,850.101,871.0283,6971,869.20
6/10/20251,845.791,864.731,821.331,861.3072,2171,859.49
6/09/20251,860.431,863.911,829.421,831.7283,8661,829.94
6/06/20251,832.071,859.771,827.571,856.2851,0361,854.47
6/05/20251,835.001,835.001,805.191,814.0953,3481,812.32
6/04/20251,832.111,854.141,828.491,828.4954,9601,826.71
6/03/20251,802.101,846.391,790.601,842.8676,0691,841.07