5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
+2.12%
3 MONTH PERFORMANCE
-5.44%
6 MONTH PERFORMANCE
+1.72%
YEAR-TO-DATE PERFORMANCE
+3.07%
1 YEAR PERFORMANCE
+4.80%
First Citizens BancShares, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/17/2025 | $23.20 | $23.13 (-0.3%) | $23.29 | $23.06 | 10,800 | $31.47 B |
01/16/2025 | $23.20 | $23.19 (-0.04%) | $23.45 | $22.95 | 18,133 | $30.99 B |
01/15/2025 | $22.81 | $23.12 (1.36%) | $23.17 | $22.81 | 15,729 | $30.94 B |
01/14/2025 | $22.50 | $22.65 (0.67%) | $22.80 | $22.37 | 9,100 | $30.76 B |
01/13/2025 | $22.52 | $22.49 (-0.13%) | $22.71 | $22.36 | 16,000 | $29.98 B |
01/10/2025 | $22.60 | $22.66 (0.27%) | $22.97 | $22.60 | 13,900 | $29.67 B |
01/08/2025 | $22.92 | $23.04 (0.52%) | $23.10 | $22.75 | 34,441 | $30.10 B |
01/07/2025 | $23.07 | $22.96 (-0.48%) | $23.13 | $22.83 | 13,800 | $30.43 B |
01/06/2025 | $23.00 | $23.17 (0.74%) | $23.27 | $22.90 | 15,400 | $30.90 B |
01/03/2025 | $22.91 | $22.96 (0.22%) | $23.14 | $22.80 | 6,900 | $30.92 B |
01/02/2025 | $22.67 | $22.78 (0.49%) | $23.02 | $22.61 | 14,444 | $30.23 B |
12/31/2024 | $22.15 | $22.44 (1.31%) | $22.44 | $22.15 | 51,017 | $30.38 B |
12/30/2024 | $21.94 | $22.20 (1.19%) | $22.20 | $21.91 | 26,900 | $30.38 B |
12/27/2024 | $22.31 | $22.18 (-0.58%) | $22.35 | $22.14 | 14,232 | $30.66 B |
12/26/2024 | $22.47 | $22.39 (-0.36%) | $22.51 | $22.27 | 25,134 | $30.95 B |
12/24/2024 | $22.78 | $22.47 (-1.36%) | $22.78 | $22.40 | 12,700 | $30.95 B |
12/23/2024 | $22.55 | $22.65 (0.44%) | $22.75 | $22.55 | 9,500 | $30.59 B |
12/20/2024 | $22.47 | $22.65 (0.8%) | $22.77 | $22.47 | 14,500 | $30.63 B |
12/19/2024 | $22.69 | $22.54 (-0.66%) | $22.69 | $22.41 | 15,304 | $29.77 B |
12/18/2024 | $22.91 | $22.74 (-0.74%) | $23.09 | $22.69 | 11,519 | $29.17 B |
12/17/2024 | $22.94 | $22.96 (0.09%) | $23.06 | $22.91 | 13,117 | $30.30 B |
12/16/2024 | $23.08 | $22.94 (-0.61%) | $23.11 | $22.94 | 20,231 | $30.53 B |
12/13/2024 | $23.19 | $23.05 (-0.6%) | $23.20 | $22.94 | 28,200 | $30.00 B |
12/12/2024 | $23.04 | $23.10 (0.26%) | $23.19 | $22.95 | 14,100 | $29.83 B |
12/11/2024 | $23.15 | $23.09 (-0.26%) | $23.24 | $23.06 | 11,732 | $30.16 B |
12/10/2024 | $23.15 | $23.20 (0.22%) | $23.23 | $23.05 | 9,913 | $30.49 B |
12/09/2024 | $23.15 | $23.16 (0.04%) | $23.28 | $23.13 | 11,100 | $30.94 B |
12/06/2024 | $23.26 | $23.21 (-0.21%) | $23.29 | $23.13 | 6,532 | $31.58 B |
12/05/2024 | $23.14 | $23.29 (0.65%) | $23.34 | $23.12 | 4,503 | $31.56 B |
12/04/2024 | $23.09 | $23.11 (0.09%) | $23.21 | $23.05 | 7,525 | $31.60 B |
12/03/2024 | $23.15 | $23.06 (-0.39%) | $23.30 | $23.02 | 20,300 | $31.77 B |
12/02/2024 | $23.42 | $23.08 (-1.45%) | $23.50 | $23.04 | 49,718 | $31.96 B |
11/29/2024 | $23.70 | $23.39 (-1.31%) | $23.84 | $23.36 | 49,500 | $32.99 B |
11/27/2024 | $24.06 | $23.91 (-0.62%) | $24.08 | $23.85 | 10,416 | $33.19 B |
11/26/2024 | $24.15 | $23.89 (-1.08%) | $24.15 | $23.80 | 7,117 | $33.44 B |
11/25/2024 | $23.90 | $24.07 (0.71%) | $24.13 | $23.80 | 6,118 | $33.65 B |
11/22/2024 | $24.02 | $23.66 (-1.5%) | $24.02 | $23.66 | 7,514 | $33.83 B |
11/21/2024 | $23.56 | $23.97 (1.74%) | $23.97 | $23.56 | 11,026 | $33.41 B |
11/20/2024 | $23.46 | $23.46 (0%) | $23.56 | $23.28 | 22,500 | $32.47 B |
11/19/2024 | $23.79 | $23.51 (-1.18%) | $23.80 | $23.47 | 13,000 | $31.88 B |
11/18/2024 | $23.87 | $23.70 (-0.71%) | $23.94 | $23.70 | 18,237 | $31.55 B |
11/15/2024 | $23.88 | $23.81 (-0.29%) | $23.88 | $23.81 | 1,124 | $31.63 B |
11/14/2024 | $23.68 | $23.72 (0.17%) | $23.94 | $23.55 | 13,810 | $30.94 B |
11/13/2024 | $23.94 | $23.78 (-0.67%) | $23.94 | $23.65 | 7,110 | $31.10 B |
11/12/2024 | $24.22 | $23.87 (-1.45%) | $24.22 | $23.87 | 6,000 | $31.27 B |
11/11/2024 | $24.40 | $24.29 (-0.45%) | $24.40 | $23.92 | 8,525 | $31.53 B |
11/08/2024 | $24.21 | $24.40 (0.78%) | $24.40 | $24.21 | 6,320 | $31.13 B |
11/07/2024 | $24.04 | $24.12 (0.33%) | $24.12 | $23.81 | 10,300 | $31.24 B |
11/06/2024 | $24.07 | $23.92 (-0.62%) | $24.07 | $23.84 | 8,100 | $32.67 B |
11/05/2024 | $24.25 | $24.11 (-0.58%) | $24.30 | $24.09 | 16,200 | $27.62 B |
11/04/2024 | $23.75 | $24.25 (2.11%) | $24.25 | $23.75 | 5,624 | $27.40 B |
11/01/2024 | $24.22 | $23.90 (-1.32%) | $24.32 | $23.90 | 3,523 | $27.70 B |
10/31/2024 | $24.20 | $24.22 (0.08%) | $24.22 | $24.01 | 8,428 | $27.85 B |
10/30/2024 | $24.11 | $24.22 (0.46%) | $24.25 | $24.00 | 3,620 | $28.38 B |
10/29/2024 | $24.10 | $24.07 (-0.12%) | $24.10 | $23.88 | 3,518 | $27.92 B |
10/28/2024 | $24.35 | $24.11 (-0.99%) | $24.35 | $24.00 | 16,505 | $27.69 B |
10/25/2024 | $24.20 | $24.19 (-0.04%) | $24.28 | $24.15 | 5,825 | $27.05 B |
10/24/2024 | $24.28 | $24.11 (-0.7%) | $24.28 | $23.87 | 7,815 | $27.03 B |
10/23/2024 | $24.49 | $24.19 (-1.22%) | $24.49 | $24.18 | 12,619 | $29.94 B |
10/22/2024 | $24.48 | $24.40 (-0.33%) | $24.48 | $24.20 | 3,932 | $30.25 B |
10/21/2024 | $24.47 | $24.46 (-0.04%) | $24.47 | $24.19 | 10,000 | $29.93 B |