5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
+3.78%
3 MONTH PERFORMANCE
-9.73%
6 MONTH PERFORMANCE
-19.44%
YEAR-TO-DATE PERFORMANCE
-12.50%
1 YEAR PERFORMANCE
+8.86%
First Citizens BancShares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1,838.98 | $1,848.88 (0.54%) | $1,849.67 | $1,807.22 | 164.30 K | $25.10 B |
| 05/29/2025 | $1,852.39 | $1,844.25 (-0.44%) | $1,852.39 | $1,819.67 | 111.90 K | $25.04 B |
| 05/28/2025 | $1,855.25 | $1,833.89 (-1.15%) | $1,856.10 | $1,833.89 | 56.81 K | $24.90 B |
| 05/27/2025 | $1,825.01 | $1,853.57 (1.56%) | $1,856.78 | $1,824.48 | 106.44 K | $25.16 B |
| 05/23/2025 | $1,800.46 | $1,822.27 (1.21%) | $1,832.86 | $1,800.46 | 45.01 K | $24.74 B |
| 05/22/2025 | $1,841.23 | $1,841.04 (-0.01%) | $1,854.25 | $1,830.75 | 70.03 K | $24.99 B |
| 05/21/2025 | $1,899.40 | $1,841.77 (-3.03%) | $1,900.00 | $1,839.42 | 73.14 K | $25.00 B |
| 05/20/2025 | $1,934.20 | $1,918.20 (-0.83%) | $1,941.29 | $1,917.10 | 60.40 K | $26.04 B |
| 05/19/2025 | $1,934.29 | $1,937.79 (0.18%) | $1,947.35 | $1,928.44 | 42.43 K | $26.31 B |
| 05/16/2025 | $1,962.33 | $1,953.58 (-0.45%) | $1,973.81 | $1,952.31 | 59.23 K | $26.52 B |
| 05/15/2025 | $1,953.72 | $1,966.55 (0.66%) | $1,977.80 | $1,942.64 | 54.02 K | $26.70 B |
| 05/14/2025 | $1,962.98 | $1,962.92 (-0%) | $1,965.85 | $1,939.99 | 64.80 K | $26.65 B |
| 05/13/2025 | $1,939.80 | $1,955.12 (0.79%) | $1,969.24 | $1,931.46 | 77.90 K | $26.54 B |
| 05/12/2025 | $1,945.40 | $1,940.30 (-0.26%) | $1,981.57 | $1,919.80 | 102.30 K | $26.34 B |
| 05/09/2025 | $1,842.05 | $1,841.60 (-0.02%) | $1,843.37 | $1,827.00 | 43.50 K | $25.00 B |
| 05/08/2025 | $1,809.67 | $1,830.22 (1.14%) | $1,844.91 | $1,808.08 | 92.92 K | $24.85 B |
| 05/07/2025 | $1,799.00 | $1,794.69 (-0.24%) | $1,822.51 | $1,786.20 | 110.14 K | $24.36 B |
| 05/06/2025 | $1,815.53 | $1,778.04 (-2.06%) | $1,846.25 | $1,772.29 | 211.47 K | $24.14 B |
| 05/05/2025 | $1,812.00 | $1,843.29 (1.73%) | $1,867.85 | $1,812.00 | 76.00 K | $25.02 B |
| 05/02/2025 | $1,807.97 | $1,831.32 (1.29%) | $1,847.68 | $1,807.97 | 83.40 K | $24.86 B |
| 05/01/2025 | $1,764.64 | $1,781.47 (0.95%) | $1,803.32 | $1,752.96 | 67.80 K | $24.18 B |
| 04/30/2025 | $1,750.00 | $1,779.14 (1.67%) | $1,781.59 | $1,734.95 | 77.50 K | $24.15 B |
| 04/29/2025 | $1,769.83 | $1,793.05 (1.31%) | $1,802.74 | $1,760.98 | 48.60 K | $24.34 B |
| 04/28/2025 | $1,790.21 | $1,772.21 (-1.01%) | $1,792.10 | $1,757.52 | 73.00 K | $24.06 B |
| 04/25/2025 | $1,739.88 | $1,779.26 (2.26%) | $1,789.55 | $1,739.88 | 82.71 K | $24.15 B |
| 04/24/2025 | $1,796.20 | $1,790.65 (-0.31%) | $1,806.49 | $1,703.95 | 133.60 K | $24.31 B |
| 04/23/2025 | $1,784.56 | $1,772.04 (-0.7%) | $1,855.83 | $1,757.36 | 112.80 K | $24.06 B |
| 04/22/2025 | $1,697.10 | $1,734.53 (2.21%) | $1,742.29 | $1,680.50 | 85.15 K | $23.55 B |
| 04/21/2025 | $1,712.80 | $1,684.73 (-1.64%) | $1,760.47 | $1,658.29 | 76.70 K | $22.87 B |
| 04/17/2025 | $1,705.44 | $1,716.62 (0.66%) | $1,725.74 | $1,693.27 | 59.74 K | $23.30 B |
| 04/16/2025 | $1,673.86 | $1,691.76 (1.07%) | $1,712.53 | $1,663.75 | 68.20 K | $22.97 B |
| 04/15/2025 | $1,689.01 | $1,697.92 (0.53%) | $1,727.30 | $1,675.54 | 99.40 K | $23.05 B |
| 04/14/2025 | $1,678.85 | $1,673.22 (-0.34%) | $1,690.67 | $1,655.78 | 71.90 K | $22.71 B |
| 04/11/2025 | $1,635.54 | $1,657.49 (1.34%) | $1,662.78 | $1,581.27 | 96.00 K | $22.50 B |
| 04/10/2025 | $1,699.27 | $1,639.64 (-3.51%) | $1,699.27 | $1,572.03 | 163.03 K | $22.26 B |
| 04/09/2025 | $1,559.34 | $1,736.33 (11.35%) | $1,759.98 | $1,515.79 | 151.95 K | $23.57 B |
| 04/08/2025 | $1,692.15 | $1,561.69 (-7.71%) | $1,695.00 | $1,542.19 | 184.83 K | $21.20 B |
| 04/07/2025 | $1,516.12 | $1,606.17 (5.94%) | $1,670.52 | $1,492.00 | 209.70 K | $21.80 B |
| 04/04/2025 | $1,540.84 | $1,571.21 (1.97%) | $1,590.00 | $1,473.62 | 259.72 K | $21.33 B |
| 04/03/2025 | $1,734.78 | $1,632.06 (-5.92%) | $1,779.52 | $1,627.99 | 146.10 K | $22.16 B |
| 04/02/2025 | $1,788.50 | $1,859.58 (3.97%) | $1,861.70 | $1,788.50 | 92.31 K | $25.24 B |
| 04/01/2025 | $1,834.05 | $1,823.47 (-0.58%) | $1,842.50 | $1,800.85 | 71.25 K | $24.75 B |
| 03/31/2025 | $1,802.55 | $1,854.12 (2.86%) | $1,859.40 | $1,763.48 | 123.20 K | $25.17 B |
| 03/28/2025 | $1,878.76 | $1,835.10 (-2.32%) | $1,881.39 | $1,822.93 | 78.00 K | $24.91 B |
| 03/27/2025 | $1,875.99 | $1,880.07 (0.22%) | $1,886.54 | $1,849.93 | 71.50 K | $25.52 B |
| 03/26/2025 | $1,902.38 | $1,877.75 (-1.29%) | $1,921.78 | $1,870.13 | 78.90 K | $25.49 B |
| 03/25/2025 | $1,882.85 | $1,892.29 (0.5%) | $1,918.00 | $1,879.44 | 150.70 K | $25.69 B |
| 03/24/2025 | $1,820.00 | $1,883.23 (3.47%) | $1,891.43 | $1,820.00 | 107.30 K | $25.57 B |
| 03/21/2025 | $1,847.03 | $1,851.20 (0.23%) | $1,887.78 | $1,828.32 | 136.20 K | $25.13 B |
| 03/20/2025 | $1,882.00 | $1,842.96 (-2.07%) | $1,907.29 | $1,837.24 | 142.80 K | $25.02 B |
| 03/19/2025 | $1,828.47 | $1,881.93 (2.92%) | $1,886.56 | $1,820.41 | 109.64 K | $25.55 B |
| 03/18/2025 | $1,822.91 | $1,835.15 (0.67%) | $1,849.41 | $1,807.26 | 52.40 K | $24.91 B |
| 03/17/2025 | $1,803.26 | $1,836.66 (1.85%) | $1,846.35 | $1,791.79 | 71.75 K | $24.93 B |
| 03/14/2025 | $1,761.43 | $1,807.49 (2.61%) | $1,808.86 | $1,732.85 | 84.70 K | $24.54 B |
| 03/13/2025 | $1,764.64 | $1,738.71 (-1.47%) | $1,767.50 | $1,716.64 | 78.10 K | $23.60 B |
| 03/12/2025 | $1,767.75 | $1,755.93 (-0.67%) | $1,796.96 | $1,734.58 | 115.36 K | $23.84 B |
| 03/11/2025 | $1,754.48 | $1,728.36 (-1.49%) | $1,775.15 | $1,715.56 | 126.62 K | $23.46 B |
| 03/10/2025 | $1,819.82 | $1,731.74 (-4.84%) | $1,848.39 | $1,694.05 | 193.41 K | $23.51 B |
| 03/07/2025 | $1,845.54 | $1,869.60 (1.3%) | $1,875.33 | $1,795.68 | 89.20 K | $25.38 B |
| 03/06/2025 | $1,853.81 | $1,847.81 (-0.32%) | $1,872.15 | $1,830.00 | 66.93 K | $25.08 B |
| 03/05/2025 | $1,893.99 | $1,891.67 (-0.12%) | $1,912.80 | $1,870.14 | 83.20 K | $25.68 B |
| 03/04/2025 | $1,955.00 | $1,901.91 (-2.72%) | $1,955.00 | $1,850.27 | 94.23 K | $25.82 B |
| 03/03/2025 | $2,033.21 | $1,989.62 (-2.14%) | $2,057.78 | $1,975.99 | 61.30 K | $27.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
