First Citizens BancShares, Inc. (FCNCO) Charts

$23.13

south_east
-$0.06 (-0.26%)
Day's range
$23.06
Day's range
$23.29

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