5 DAY PERFORMANCE
+2.23%
1 MONTH PERFORMANCE
+2.58%
3 MONTH PERFORMANCE
+5.18%
6 MONTH PERFORMANCE
+22.41%
YEAR-TO-DATE PERFORMANCE
+1.31%
1 YEAR PERFORMANCE
+53.64%
First Citizens BancShares, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/14/2025 | $2,120.00 | $2,140.00 (0.94%) | $2,144.93 | $2,093.52 | 56,890 | $30.76 B |
01/13/2025 | $2,030.92 | $2,085.61 (2.69%) | $2,088.78 | $2,030.92 | 67,924 | $29.98 B |
01/10/2025 | $2,083.18 | $2,063.80 (-0.93%) | $2,083.34 | $2,040.28 | 69,700 | $29.67 B |
01/08/2025 | $2,106.87 | $2,094.00 (-0.61%) | $2,111.66 | $2,089.51 | 51,712 | $30.10 B |
01/07/2025 | $2,155.12 | $2,116.86 (-1.78%) | $2,161.67 | $2,109.27 | 85,500 | $30.43 B |
01/06/2025 | $2,172.12 | $2,149.75 (-1.03%) | $2,204.75 | $2,127.99 | 92,823 | $30.90 B |
01/03/2025 | $2,109.22 | $2,150.62 (1.96%) | $2,152.91 | $2,089.83 | 48,213 | $30.92 B |
01/02/2025 | $2,128.00 | $2,102.56 (-1.2%) | $2,139.64 | $2,098.64 | 48,540 | $30.23 B |
12/31/2024 | $2,116.61 | $2,113.02 (-0.17%) | $2,134.13 | $2,108.19 | 51,208 | $30.38 B |
12/30/2024 | $2,121.02 | $2,112.93 (-0.38%) | $2,143.78 | $2,099.61 | 64,000 | $30.38 B |
12/27/2024 | $2,144.93 | $2,132.44 (-0.58%) | $2,155.69 | $2,117.30 | 41,546 | $30.66 B |
12/26/2024 | $2,136.88 | $2,153.14 (0.76%) | $2,157.21 | $2,132.86 | 43,800 | $30.95 B |
12/24/2024 | $2,116.89 | $2,152.98 (1.7%) | $2,159.61 | $2,116.89 | 30,600 | $30.95 B |
12/23/2024 | $2,136.92 | $2,127.96 (-0.42%) | $2,136.92 | $2,099.04 | 49,000 | $30.59 B |
12/20/2024 | $2,053.18 | $2,130.51 (3.77%) | $2,131.00 | $2,033.65 | 161,000 | $30.63 B |
12/19/2024 | $2,033.25 | $2,070.94 (1.85%) | $2,099.82 | $2,033.25 | 121,200 | $29.77 B |
12/18/2024 | $2,129.82 | $2,029.36 (-4.72%) | $2,133.23 | $2,024.01 | 80,025 | $29.17 B |
12/17/2024 | $2,134.98 | $2,107.94 (-1.27%) | $2,134.98 | $2,088.04 | 141,218 | $30.30 B |
12/16/2024 | $2,088.60 | $2,123.44 (1.67%) | $2,128.66 | $2,087.91 | 89,500 | $30.53 B |
12/13/2024 | $2,070.01 | $2,086.91 (0.82%) | $2,091.86 | $2,069.94 | 56,224 | $30.00 B |
12/12/2024 | $2,103.15 | $2,074.88 (-1.34%) | $2,104.02 | $2,062.52 | 73,832 | $29.83 B |
12/11/2024 | $2,131.00 | $2,097.67 (-1.56%) | $2,139.52 | $2,084.97 | 123,100 | $30.16 B |
12/10/2024 | $2,171.44 | $2,121.05 (-2.32%) | $2,180.36 | $2,115.68 | 82,637 | $30.49 B |
12/09/2024 | $2,196.60 | $2,152.41 (-2.01%) | $2,205.00 | $2,152.36 | 92,200 | $30.94 B |
12/06/2024 | $2,207.94 | $2,196.60 (-0.51%) | $2,207.94 | $2,177.00 | 54,000 | $31.58 B |
12/05/2024 | $2,216.11 | $2,195.63 (-0.92%) | $2,234.93 | $2,194.30 | 55,400 | $31.56 B |
12/04/2024 | $2,201.85 | $2,197.92 (-0.18%) | $2,204.00 | $2,138.81 | 84,800 | $31.60 B |
12/03/2024 | $2,243.95 | $2,209.89 (-1.52%) | $2,243.95 | $2,180.82 | 108,009 | $31.77 B |
12/02/2024 | $2,301.03 | $2,223.21 (-3.38%) | $2,329.02 | $2,221.15 | 118,742 | $31.96 B |
11/29/2024 | $2,317.85 | $2,295.00 (-0.99%) | $2,320.00 | $2,289.97 | 67,738 | $32.99 B |
11/27/2024 | $2,344.25 | $2,308.48 (-1.53%) | $2,350.48 | $2,308.48 | 52,300 | $33.19 B |
11/26/2024 | $2,325.94 | $2,325.96 (0%) | $2,350.27 | $2,314.23 | 81,736 | $33.44 B |
11/25/2024 | $2,352.94 | $2,341.02 (-0.51%) | $2,388.78 | $2,321.18 | 178,100 | $33.65 B |
11/22/2024 | $2,296.34 | $2,353.08 (2.47%) | $2,363.90 | $2,296.34 | 93,200 | $33.83 B |
11/21/2024 | $2,265.75 | $2,324.23 (2.58%) | $2,325.84 | $2,264.30 | 92,742 | $33.41 B |
11/20/2024 | $2,211.36 | $2,258.67 (2.14%) | $2,268.37 | $2,211.36 | 114,242 | $32.47 B |
11/19/2024 | $2,162.98 | $2,217.73 (2.53%) | $2,240.35 | $2,162.98 | 87,900 | $31.88 B |
11/18/2024 | $2,213.45 | $2,194.42 (-0.86%) | $2,222.21 | $2,175.54 | 79,202 | $31.55 B |
11/15/2024 | $2,169.80 | $2,200.46 (1.41%) | $2,203.18 | $2,164.06 | 63,438 | $31.63 B |
11/14/2024 | $2,174.73 | $2,152.02 (-1.04%) | $2,180.05 | $2,138.24 | 82,200 | $30.94 B |
11/13/2024 | $2,196.45 | $2,163.07 (-1.52%) | $2,224.33 | $2,160.84 | 60,300 | $31.10 B |
11/12/2024 | $2,222.62 | $2,175.45 (-2.12%) | $2,222.62 | $2,166.46 | 109,700 | $31.27 B |
11/11/2024 | $2,207.68 | $2,193.07 (-0.66%) | $2,208.51 | $2,184.77 | 101,140 | $31.53 B |
11/08/2024 | $2,182.25 | $2,165.65 (-0.76%) | $2,182.25 | $2,153.19 | 79,000 | $31.13 B |
11/07/2024 | $2,245.18 | $2,172.87 (-3.22%) | $2,253.19 | $2,167.16 | 125,305 | $31.24 B |
11/06/2024 | $2,051.55 | $2,272.62 (10.78%) | $2,275.90 | $2,051.55 | 268,042 | $32.67 B |
11/05/2024 | $1,901.01 | $1,921.51 (1.08%) | $1,932.53 | $1,901.01 | 67,821 | $27.62 B |
11/04/2024 | $1,927.81 | $1,905.96 (-1.13%) | $1,929.43 | $1,895.17 | 72,000 | $27.40 B |
11/01/2024 | $1,935.00 | $1,926.77 (-0.43%) | $1,962.15 | $1,923.96 | 76,200 | $27.70 B |
10/31/2024 | $1,986.34 | $1,937.35 (-2.47%) | $2,020.35 | $1,935.53 | 85,900 | $27.85 B |
10/30/2024 | $1,930.88 | $1,974.07 (2.24%) | $1,987.16 | $1,930.88 | 87,240 | $28.38 B |
10/29/2024 | $1,908.40 | $1,941.86 (1.75%) | $1,960.70 | $1,908.40 | 115,100 | $27.92 B |
10/28/2024 | $1,882.82 | $1,926.03 (2.29%) | $1,932.23 | $1,881.79 | 83,800 | $27.69 B |
10/25/2024 | $1,865.43 | $1,881.83 (0.88%) | $1,909.03 | $1,846.16 | 133,800 | $27.05 B |
10/24/2024 | $1,950.00 | $1,879.94 (-3.59%) | $1,950.00 | $1,795.06 | 305,601 | $27.03 B |
10/23/2024 | $2,084.86 | $2,082.60 (-0.11%) | $2,116.00 | $2,074.73 | 80,727 | $29.94 B |
10/22/2024 | $2,043.21 | $2,081.00 (1.85%) | $2,085.24 | $2,033.06 | 62,500 | $30.25 B |
10/21/2024 | $2,128.00 | $2,059.01 (-3.24%) | $2,128.00 | $2,057.01 | 56,700 | $29.93 B |
10/18/2024 | $2,080.01 | $2,115.01 (1.68%) | $2,119.16 | $2,078.28 | 62,800 | $30.74 B |
10/17/2024 | $2,054.00 | $2,085.27 (1.52%) | $2,092.05 | $2,045.18 | 64,429 | $30.31 B |
10/16/2024 | $2,044.74 | $2,043.81 (-0.05%) | $2,056.45 | $2,030.12 | 63,418 | $29.71 B |
10/15/2024 | $2,042.00 | $2,026.58 (-0.76%) | $2,087.42 | $2,026.58 | 57,700 | $29.46 B |
10/14/2024 | $2,023.00 | $2,035.43 (0.61%) | $2,041.14 | $2,023.00 | 57,347 | $29.58 B |