First Citizens BancShares, Inc. (FCNCA) Charts

$2,140.79

north_east
$55.18 (2.65%)
Day's range
$2093.52
Day's range
$2144.93

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