-
5 DAY PERFORMANCE
-2.42% -
1 MONTH PERFORMANCE
-3.53% -
3 MONTH PERFORMANCE
+3.93% -
6 MONTH PERFORMANCE
+3.66% -
YEAR-TO-DATE PERFORMANCE
+10.08% -
1 YEAR PERFORMANCE
+17.75%
First Citizens BancShares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $23.88 | $23.81 (-0.29%) | $23.88 | $23.81 | 1,124 | $31.62 B |
| 11/14/2024 | $23.68 | $23.72 (0.17%) | $23.94 | $23.55 | 13,891 | $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 | 3,596 | $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 | 10,140 | $29.93 B |
| 10/18/2024 | $24.68 | $24.48 (-0.81%) | $24.68 | $24.41 | 4,946 | $30.74 B |
| 10/17/2024 | $24.72 | $24.56 (-0.65%) | $24.72 | $24.56 | 1,234 | $30.31 B |
| 10/16/2024 | $24.81 | $24.70 (-0.44%) | $24.81 | $24.57 | 11,400 | $29.71 B |
| 10/15/2024 | $24.69 | $24.68 (-0.04%) | $24.79 | $24.57 | 15,300 | $29.46 B |
| 10/14/2024 | $24.51 | $24.68 (0.69%) | $24.70 | $24.51 | 6,527 | $29.58 B |
| 10/11/2024 | $24.49 | $24.48 (-0.04%) | $24.58 | $24.30 | 11,616 | $29.38 B |
| 10/10/2024 | $24.58 | $24.37 (-0.85%) | $24.58 | $24.29 | 5,746 | $29.02 B |
| 10/09/2024 | $24.23 | $24.58 (1.44%) | $24.58 | $24.23 | 18,200 | $28.70 B |
| 10/08/2024 | $24.32 | $24.27 (-0.21%) | $24.32 | $24.09 | 8,500 | $28.20 B |
| 10/07/2024 | $24.47 | $24.22 (-1.02%) | $24.47 | $24.17 | 10,707 | $28.28 B |
| 10/04/2024 | $24.74 | $24.41 (-1.33%) | $24.74 | $24.38 | 20,600 | $28.34 B |
| 10/03/2024 | $24.64 | $24.70 (0.24%) | $24.72 | $24.62 | 4,045 | $27.07 B |
| 10/02/2024 | $24.68 | $24.60 (-0.32%) | $24.68 | $24.55 | 3,600 | $26.56 B |
| 10/01/2024 | $24.55 | $24.62 (0.29%) | $24.72 | $24.55 | 33,200 | $26.44 B |
| 09/30/2024 | $24.79 | $24.54 (-1.01%) | $24.83 | $24.53 | 246,927 | $26.76 B |
| 09/27/2024 | $24.72 | $24.78 (0.24%) | $24.82 | $24.54 | 42,927 | $26.82 B |
| 09/26/2024 | $24.76 | $24.68 (-0.32%) | $24.76 | $24.50 | 33,626 | $27.28 B |
| 09/25/2024 | $24.52 | $24.62 (0.41%) | $24.65 | $24.46 | 48,900 | $26.71 B |
| 09/24/2024 | $24.50 | $24.52 (0.08%) | $24.58 | $24.37 | 19,208 | $26.99 B |
| 09/23/2024 | $24.56 | $24.49 (-0.29%) | $24.56 | $24.27 | 62,900 | $28.43 B |
| 09/20/2024 | $24.60 | $24.56 (-0.16%) | $24.64 | $24.37 | 85,300 | $28.56 B |
| 09/19/2024 | $24.55 | $24.55 (0%) | $24.58 | $24.34 | 55,400 | $28.19 B |
| 09/18/2024 | $24.38 | $24.53 (0.62%) | $24.53 | $24.22 | 20,600 | $27.60 B |
| 09/17/2024 | $24.39 | $24.35 (-0.16%) | $24.76 | $24.17 | 11,615 | $27.84 B |
| 09/16/2024 | $24.19 | $24.26 (0.29%) | $24.31 | $23.94 | 15,624 | $27.20 B |
| 09/13/2024 | $24.04 | $24.04 (0%) | $24.08 | $23.80 | 26,507 | $26.64 B |
| 09/12/2024 | $23.94 | $23.90 (-0.17%) | $23.94 | $23.89 | 11,400 | $26.53 B |
| 09/11/2024 | $23.90 | $23.77 (-0.54%) | $23.90 | $23.70 | 5,700 | $26.45 B |
| 09/10/2024 | $23.68 | $23.86 (0.76%) | $23.96 | $23.64 | 63,500 | $26.54 B |
| 09/09/2024 | $23.65 | $23.76 (0.47%) | $23.77 | $23.62 | 11,136 | $27.63 B |
| 09/06/2024 | $23.51 | $23.40 (-0.47%) | $23.64 | $23.40 | 5,331 | $27.59 B |
| 09/05/2024 | $23.33 | $23.45 (0.51%) | $23.59 | $23.32 | 20,500 | $28.38 B |
| 09/04/2024 | $23.29 | $23.30 (0.04%) | $23.34 | $23.19 | 18,700 | $28.71 B |
| 09/03/2024 | $23.20 | $23.11 (-0.39%) | $23.20 | $23.01 | 12,000 | $29.18 B |
| 08/30/2024 | $23.25 | $23.02 (-0.99%) | $23.32 | $23.02 | 15,040 | $29.52 B |
| 08/29/2024 | $23.70 | $23.49 (-0.89%) | $23.70 | $23.36 | 7,200 | $28.95 B |
| 08/28/2024 | $23.56 | $23.58 (0.08%) | $23.73 | $23.50 | 9,006 | $28.75 B |
| 08/27/2024 | $23.63 | $23.60 (-0.13%) | $23.73 | $23.60 | 5,500 | $28.50 B |
| 08/26/2024 | $23.60 | $23.65 (0.21%) | $23.95 | $23.50 | 14,624 | $28.35 B |
| 08/23/2024 | $23.45 | $23.60 (0.64%) | $23.70 | $23.36 | 19,929 | $29.29 B |
| 08/22/2024 | $23.37 | $23.39 (0.09%) | $23.43 | $23.37 | 7,622 | $28.98 B |
| 08/21/2024 | $23.41 | $23.40 (-0.04%) | $23.44 | $23.27 | 6,900 | $28.63 B |
| 08/20/2024 | $23.22 | $23.30 (0.34%) | $23.40 | $23.17 | 13,900 | $29.06 B |
| 08/19/2024 | $23.18 | $23.23 (0.22%) | $23.35 | $23.18 | 17,200 | $29.41 B |
| 08/16/2024 | $23.00 | $23.25 (1.09%) | $23.25 | $22.94 | 8,400 | $29.77 B |
| 08/15/2024 | $22.98 | $22.91 (-0.3%) | $22.98 | $22.81 | 13,800 | $29.77 B |