5 DAY PERFORMANCE
+4.44%
1 MONTH PERFORMANCE
+8.88%
3 MONTH PERFORMANCE
+1.87%
6 MONTH PERFORMANCE
+8.11%
YEAR-TO-DATE PERFORMANCE
-7.19%
1 YEAR PERFORMANCE
-10.68%
First Citizens BancShares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $1,942.50 | $1,961.18 (0.96%) | $1,975.30 | $1,933.50 | 79.70 K | $25.20 B |
| 12/03/2025 | $1,899.06 | $1,938.27 (2.06%) | $1,950.06 | $1,899.06 | 106.70 K | $24.91 B |
| 12/02/2025 | $1,910.05 | $1,905.02 (-0.26%) | $1,916.53 | $1,897.07 | 47.90 K | $24.48 B |
| 12/01/2025 | $1,871.98 | $1,901.17 (1.56%) | $1,912.53 | $1,870.90 | 87.05 K | $24.43 B |
| 11/28/2025 | $1,877.91 | $1,877.89 (-0%) | $1,907.01 | $1,875.28 | 43.64 K | $24.13 B |
| 11/26/2025 | $1,877.80 | $1,889.85 (0.64%) | $1,900.06 | $1,877.80 | 78.34 K | $24.28 B |
| 11/25/2025 | $1,864.72 | $1,877.80 (0.7%) | $1,901.03 | $1,862.74 | 143.70 K | $24.13 B |
| 11/24/2025 | $1,868.30 | $1,855.58 (-0.68%) | $1,869.53 | $1,844.45 | 122.80 K | $23.84 B |
| 11/21/2025 | $1,827.88 | $1,868.49 (2.22%) | $1,888.40 | $1,816.77 | 121.96 K | $24.01 B |
| 11/20/2025 | $1,857.19 | $1,822.03 (-1.89%) | $1,874.13 | $1,814.92 | 107.62 K | $23.41 B |
| 11/19/2025 | $1,798.01 | $1,829.88 (1.77%) | $1,832.84 | $1,798.01 | 82.90 K | $23.51 B |
| 11/18/2025 | $1,778.81 | $1,798.01 (1.08%) | $1,810.84 | $1,776.15 | 145.75 K | $23.10 B |
| 11/17/2025 | $1,834.06 | $1,789.22 (-2.44%) | $1,836.86 | $1,771.40 | 100.43 K | $22.99 B |
| 11/14/2025 | $1,808.85 | $1,845.30 (2.02%) | $1,846.88 | $1,791.05 | 136.02 K | $23.71 B |
| 11/13/2025 | $1,830.72 | $1,824.98 (-0.31%) | $1,855.75 | $1,817.67 | 70.70 K | $23.45 B |
| 11/12/2025 | $1,818.36 | $1,832.48 (0.78%) | $1,854.45 | $1,818.36 | 55.32 K | $23.55 B |
| 11/11/2025 | $1,808.90 | $1,817.34 (0.47%) | $1,833.05 | $1,805.75 | 64.60 K | $23.35 B |
| 11/10/2025 | $1,818.19 | $1,814.41 (-0.21%) | $1,836.40 | $1,808.19 | 59.51 K | $23.31 B |
| 11/07/2025 | $1,787.88 | $1,818.84 (1.73%) | $1,819.73 | $1,779.11 | 72.14 K | $23.37 B |
| 11/06/2025 | $1,798.52 | $1,800.21 (0.09%) | $1,821.90 | $1,774.97 | 75.51 K | $23.13 B |
| 11/05/2025 | $1,807.73 | $1,801.23 (-0.36%) | $1,843.59 | $1,800.25 | 62.80 K | $23.14 B |
| 11/04/2025 | $1,813.71 | $1,806.63 (-0.39%) | $1,826.14 | $1,779.39 | 57.93 K | $23.21 B |
| 11/03/2025 | $1,822.08 | $1,822.71 (0.03%) | $1,836.46 | $1,800.91 | 96.70 K | $23.42 B |
| 10/31/2025 | $1,768.13 | $1,824.82 (3.21%) | $1,825.93 | $1,760.24 | 156.72 K | $24.16 B |
| 10/30/2025 | $1,781.20 | $1,778.50 (-0.15%) | $1,823.87 | $1,775.64 | 104.60 K | $23.54 B |
| 10/29/2025 | $1,738.38 | $1,785.89 (2.73%) | $1,809.71 | $1,735.03 | 141.83 K | $23.64 B |
| 10/28/2025 | $1,787.45 | $1,755.94 (-1.76%) | $1,787.45 | $1,754.52 | 90.40 K | $23.24 B |
| 10/27/2025 | $1,791.23 | $1,786.10 (-0.29%) | $1,802.95 | $1,774.99 | 107.30 K | $23.64 B |
| 10/24/2025 | $1,750.00 | $1,775.21 (1.44%) | $1,788.91 | $1,750.00 | 132.30 K | $23.50 B |
| 10/23/2025 | $1,778.00 | $1,751.52 (-1.49%) | $1,780.00 | $1,727.10 | 144.30 K | $23.19 B |
| 10/22/2025 | $1,766.44 | $1,742.49 (-1.36%) | $1,776.52 | $1,742.49 | 190.15 K | $23.07 B |
| 10/21/2025 | $1,743.77 | $1,758.89 (0.87%) | $1,777.68 | $1,743.77 | 145.21 K | $23.28 B |
| 10/20/2025 | $1,706.10 | $1,746.03 (2.34%) | $1,751.85 | $1,706.10 | 105.62 K | $23.11 B |
| 10/17/2025 | $1,666.81 | $1,695.00 (1.69%) | $1,700.41 | $1,645.58 | 140.64 K | $22.44 B |
| 10/16/2025 | $1,746.30 | $1,638.68 (-6.16%) | $1,746.30 | $1,623.76 | 189.97 K | $21.69 B |
| 10/15/2025 | $1,791.29 | $1,746.26 (-2.51%) | $1,791.29 | $1,744.22 | 106.14 K | $23.12 B |
| 10/14/2025 | $1,714.58 | $1,788.09 (4.29%) | $1,795.18 | $1,714.58 | 110.60 K | $23.67 B |
| 10/13/2025 | $1,722.06 | $1,733.60 (0.67%) | $1,738.59 | $1,716.88 | 108.20 K | $22.95 B |
| 10/10/2025 | $1,787.93 | $1,701.73 (-4.82%) | $1,787.93 | $1,699.27 | 133.33 K | $22.53 B |
| 10/09/2025 | $1,768.99 | $1,776.47 (0.42%) | $1,782.92 | $1,747.95 | 157.51 K | $23.52 B |
| 10/08/2025 | $1,773.96 | $1,756.20 (-1%) | $1,776.48 | $1,728.36 | 123.74 K | $23.25 B |
| 10/07/2025 | $1,762.64 | $1,768.43 (0.33%) | $1,778.81 | $1,757.41 | 113.73 K | $23.41 B |
| 10/06/2025 | $1,765.52 | $1,759.68 (-0.33%) | $1,789.37 | $1,750.70 | 173.60 K | $23.29 B |
| 10/03/2025 | $1,742.68 | $1,762.68 (1.15%) | $1,770.41 | $1,740.99 | 189.10 K | $23.33 B |
| 10/02/2025 | $1,772.65 | $1,742.68 (-1.69%) | $1,772.65 | $1,721.90 | 198.03 K | $23.07 B |
| 10/01/2025 | $1,787.44 | $1,759.77 (-1.55%) | $1,793.64 | $1,746.91 | 162.45 K | $23.29 B |
| 09/30/2025 | $1,793.08 | $1,789.16 (-0.22%) | $1,807.64 | $1,769.29 | 138.70 K | $23.68 B |
| 09/29/2025 | $1,845.10 | $1,797.80 (-2.56%) | $1,845.10 | $1,790.61 | 259.23 K | $23.80 B |
| 09/26/2025 | $1,878.28 | $1,850.38 (-1.49%) | $1,883.77 | $1,798.27 | 227.70 K | $24.49 B |
| 09/25/2025 | $1,824.43 | $1,864.30 (2.19%) | $1,866.71 | $1,817.91 | 179.80 K | $24.68 B |
| 09/24/2025 | $1,856.10 | $1,835.09 (-1.13%) | $1,875.25 | $1,809.00 | 226.40 K | $24.29 B |
| 09/23/2025 | $1,856.49 | $1,849.67 (-0.37%) | $1,872.24 | $1,831.00 | 234.70 K | $24.48 B |
| 09/22/2025 | $1,855.66 | $1,850.42 (-0.28%) | $1,865.09 | $1,809.03 | 149.20 K | $24.49 B |
| 09/19/2025 | $1,908.32 | $1,866.88 (-2.17%) | $1,908.32 | $1,846.39 | 279.30 K | $24.71 B |
| 09/18/2025 | $1,897.43 | $1,895.96 (-0.08%) | $1,907.61 | $1,873.60 | 204.63 K | $25.10 B |
| 09/17/2025 | $1,862.75 | $1,882.83 (1.08%) | $1,893.46 | $1,850.00 | 205.41 K | $24.92 B |
| 09/16/2025 | $1,918.21 | $1,865.80 (-2.73%) | $1,918.21 | $1,846.00 | 187.40 K | $24.70 B |
| 09/15/2025 | $1,971.43 | $1,910.70 (-3.08%) | $1,991.59 | $1,909.35 | 198.10 K | $25.29 B |
| 09/12/2025 | $1,966.48 | $1,974.80 (0.42%) | $1,993.94 | $1,957.48 | 119.90 K | $26.14 B |
| 09/11/2025 | $1,940.13 | $1,964.43 (1.25%) | $1,973.34 | $1,938.20 | 183.13 K | $26.00 B |
| 09/10/2025 | $1,940.20 | $1,946.65 (0.33%) | $1,963.93 | $1,934.33 | 138.57 K | $25.77 B |
| 09/09/2025 | $1,946.76 | $1,945.95 (-0.04%) | $1,965.11 | $1,945.00 | 152.00 K | $25.76 B |
| 09/08/2025 | $1,926.95 | $1,946.76 (1.03%) | $1,954.18 | $1,905.41 | 116.02 K | $25.77 B |
| 09/05/2025 | $2,003.11 | $1,925.26 (-3.89%) | $2,025.67 | $1,915.00 | 152.02 K | $25.49 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.
