-
5 DAY PERFORMANCE
+1.56% -
1 MONTH PERFORMANCE
+3.87% -
3 MONTH PERFORMANCE
+7.25% -
6 MONTH PERFORMANCE
+24.28% -
YEAR-TO-DATE PERFORMANCE
+54.82% -
1 YEAR PERFORMANCE
+50.45%
First Citizens BancShares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2,213.45 | $2,193.77 (-0.89%) | $2,222.21 | $2,175.54 | 76,285 | $31.54 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 |
| 10/11/2024 | $2,004.62 | $2,021.10 (0.82%) | $2,046.56 | $1,999.22 | 70,305 | $29.38 B |
| 10/10/2024 | $1,974.84 | $1,996.73 (1.11%) | $2,004.78 | $1,974.84 | 60,800 | $29.02 B |
| 10/09/2024 | $1,935.01 | $1,974.84 (2.06%) | $2,003.20 | $1,935.01 | 59,946 | $28.70 B |
| 10/08/2024 | $1,949.69 | $1,939.90 (-0.5%) | $1,969.03 | $1,936.70 | 62,623 | $28.20 B |
| 10/07/2024 | $1,940.34 | $1,945.48 (0.26%) | $1,949.71 | $1,912.51 | 74,300 | $28.28 B |
| 10/04/2024 | $1,889.90 | $1,950.12 (3.19%) | $1,956.02 | $1,889.90 | 94,500 | $28.34 B |
| 10/03/2024 | $1,819.46 | $1,862.71 (2.38%) | $1,865.00 | $1,813.44 | 79,837 | $27.07 B |
| 10/02/2024 | $1,809.72 | $1,827.23 (0.97%) | $1,833.11 | $1,809.72 | 68,700 | $26.56 B |
| 10/01/2024 | $1,834.11 | $1,818.78 (-0.84%) | $1,834.11 | $1,792.15 | 83,950 | $26.44 B |
| 09/30/2024 | $1,840.24 | $1,840.95 (0.04%) | $1,850.00 | $1,814.73 | 102,600 | $26.76 B |
| 09/27/2024 | $1,876.00 | $1,845.53 (-1.62%) | $1,881.74 | $1,840.00 | 58,426 | $26.82 B |
| 09/26/2024 | $1,845.55 | $1,876.68 (1.69%) | $1,894.59 | $1,845.55 | 139,200 | $27.28 B |
| 09/25/2024 | $1,860.15 | $1,837.49 (-1.22%) | $1,867.15 | $1,834.33 | 95,500 | $26.71 B |
| 09/24/2024 | $1,952.00 | $1,856.96 (-4.87%) | $1,955.00 | $1,853.04 | 171,600 | $26.99 B |
| 09/23/2024 | $1,972.00 | $1,955.89 (-0.82%) | $1,996.72 | $1,936.58 | 159,782 | $28.43 B |
| 09/20/2024 | $1,940.94 | $1,965.18 (1.25%) | $1,968.16 | $1,936.09 | 132,107 | $28.56 B |
| 09/19/2024 | $1,935.00 | $1,939.57 (0.24%) | $1,943.74 | $1,913.31 | 77,742 | $28.19 B |
| 09/18/2024 | $1,916.05 | $1,898.95 (-0.89%) | $1,940.00 | $1,896.55 | 93,400 | $27.60 B |
| 09/17/2024 | $1,873.31 | $1,915.14 (2.23%) | $1,916.20 | $1,873.31 | 70,900 | $27.84 B |
| 09/16/2024 | $1,840.00 | $1,871.32 (1.7%) | $1,873.14 | $1,839.78 | 67,645 | $27.20 B |
| 09/13/2024 | $1,828.08 | $1,832.68 (0.25%) | $1,856.41 | $1,824.23 | 135,100 | $26.64 B |
| 09/12/2024 | $1,813.59 | $1,825.45 (0.65%) | $1,862.11 | $1,813.19 | 70,207 | $26.53 B |
| 09/11/2024 | $1,825.49 | $1,819.60 (-0.32%) | $1,833.92 | $1,783.15 | 80,522 | $26.45 B |
| 09/10/2024 | $1,907.99 | $1,825.97 (-4.3%) | $1,907.99 | $1,792.18 | 142,144 | $26.54 B |
| 09/09/2024 | $1,917.01 | $1,900.68 (-0.85%) | $1,931.42 | $1,898.74 | 86,351 | $27.63 B |
| 09/06/2024 | $1,946.55 | $1,898.10 (-2.49%) | $1,956.58 | $1,897.05 | 91,400 | $27.59 B |
| 09/05/2024 | $1,983.48 | $1,952.42 (-1.57%) | $1,983.48 | $1,944.30 | 57,044 | $28.38 B |
| 09/04/2024 | $2,006.13 | $1,975.09 (-1.55%) | $2,020.12 | $1,972.14 | 58,634 | $28.71 B |
| 09/03/2024 | $2,029.00 | $2,007.85 (-1.04%) | $2,047.41 | $1,998.03 | 80,618 | $29.18 B |
| 08/30/2024 | $1,994.04 | $2,030.70 (1.84%) | $2,033.84 | $1,994.04 | 73,304 | $29.52 B |
| 08/29/2024 | $1,987.29 | $1,991.97 (0.24%) | $1,996.48 | $1,968.51 | 65,800 | $28.95 B |
| 08/28/2024 | $1,958.16 | $1,978.09 (1.02%) | $1,982.00 | $1,958.16 | 54,600 | $28.75 B |
| 08/27/2024 | $1,950.00 | $1,960.58 (0.54%) | $1,977.98 | $1,943.74 | 75,114 | $28.50 B |
| 08/26/2024 | $2,023.08 | $1,950.80 (-3.57%) | $2,024.05 | $1,942.50 | 110,127 | $28.35 B |
| 08/23/2024 | $1,996.30 | $2,015.05 (0.94%) | $2,028.96 | $1,985.62 | 114,497 | $29.29 B |
| 08/22/2024 | $1,972.19 | $1,993.65 (1.09%) | $2,006.78 | $1,972.19 | 61,524 | $28.98 B |
| 08/21/2024 | $2,003.00 | $1,969.75 (-1.66%) | $2,003.00 | $1,969.46 | 70,009 | $28.63 B |
| 08/20/2024 | $2,010.15 | $1,999.35 (-0.54%) | $2,015.94 | $1,999.00 | 51,545 | $29.06 B |
| 08/19/2024 | $2,048.29 | $2,023.50 (-1.21%) | $2,063.40 | $2,020.96 | 68,400 | $29.41 B |