5 DAY PERFORMANCE
+2.20%
1 MONTH PERFORMANCE
+3.71%
3 MONTH PERFORMANCE
+3.75%
6 MONTH PERFORMANCE
+3.71%
YEAR-TO-DATE PERFORMANCE
+3.48%
1 YEAR PERFORMANCE
+5.74%
First Citizens BancShares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $23.48 | $23.21 (-1.15%) | $23.48 | $23.17 | 15.60 K | $25.95 B |
| 06/24/2025 | $22.74 | $23.48 (3.25%) | $23.52 | $22.74 | 105.97 K | $25.91 B |
| 06/23/2025 | $22.75 | $22.69 (-0.26%) | $22.80 | $22.20 | 6.90 K | $25.65 B |
| 06/20/2025 | $22.22 | $22.72 (2.25%) | $22.74 | $22.22 | 13.22 K | $25.39 B |
| 06/18/2025 | $22.34 | $22.43 (0.4%) | $22.46 | $22.21 | 28.84 K | $25.05 B |
| 06/17/2025 | $21.94 | $22.24 (1.37%) | $22.35 | $21.86 | 17.70 K | $24.55 B |
| 06/16/2025 | $22.10 | $21.96 (-0.63%) | $22.14 | $21.95 | 18.43 K | $24.66 B |
| 06/13/2025 | $21.84 | $21.95 (0.5%) | $21.97 | $21.75 | 18.10 K | $24.69 B |
| 06/12/2025 | $21.93 | $21.85 (-0.36%) | $22.10 | $21.76 | 16.23 K | $25.00 B |
| 06/11/2025 | $21.80 | $21.87 (0.32%) | $22.07 | $21.75 | 19.83 K | $25.40 B |
| 06/10/2025 | $21.76 | $21.89 (0.6%) | $21.91 | $21.70 | 11.70 K | $25.27 B |
| 06/09/2025 | $21.55 | $21.75 (0.93%) | $21.78 | $21.55 | 13.80 K | $24.87 B |
| 06/06/2025 | $21.45 | $21.56 (0.51%) | $21.67 | $21.39 | 29.20 K | $25.20 B |
| 06/05/2025 | $21.43 | $21.38 (-0.23%) | $21.55 | $21.35 | 25.99 K | $24.63 B |
| 06/04/2025 | $21.40 | $21.53 (0.61%) | $21.62 | $21.36 | 35.90 K | $24.82 B |
| 06/03/2025 | $21.31 | $21.40 (0.42%) | $21.53 | $21.31 | 14.84 K | $25.02 B |
| 06/02/2025 | $21.66 | $21.40 (-1.2%) | $22.00 | $21.25 | 55.37 K | $24.43 B |
| 05/30/2025 | $22.26 | $21.52 (-3.32%) | $22.32 | $21.52 | 101.81 K | $25.10 B |
| 05/29/2025 | $22.60 | $22.69 (0.4%) | $22.75 | $22.60 | 6.01 K | $25.04 B |
| 05/28/2025 | $22.67 | $22.55 (-0.53%) | $22.67 | $22.51 | 7.90 K | $24.90 B |
| 05/27/2025 | $22.50 | $22.60 (0.44%) | $22.68 | $22.40 | 7.73 K | $25.16 B |
| 05/23/2025 | $22.35 | $22.39 (0.18%) | $22.45 | $22.30 | 8.52 K | $24.74 B |
| 05/22/2025 | $22.48 | $22.42 (-0.27%) | $22.51 | $22.36 | 11.50 K | $24.99 B |
| 05/21/2025 | $22.56 | $22.45 (-0.49%) | $22.60 | $22.45 | 9.41 K | $25.00 B |
| 05/20/2025 | $22.79 | $22.67 (-0.53%) | $22.79 | $22.67 | 9.50 K | $26.04 B |
| 05/19/2025 | $22.69 | $22.71 (0.09%) | $22.80 | $22.67 | 16.40 K | $26.31 B |
| 05/16/2025 | $22.93 | $22.73 (-0.87%) | $22.93 | $22.70 | 19.24 K | $26.52 B |
| 05/15/2025 | $22.71 | $22.79 (0.35%) | $22.91 | $22.70 | 11.21 K | $26.70 B |
| 05/14/2025 | $22.76 | $22.69 (-0.31%) | $22.93 | $22.69 | 29.23 K | $26.65 B |
| 05/13/2025 | $22.84 | $22.72 (-0.53%) | $22.87 | $22.69 | 29.70 K | $26.54 B |
| 05/12/2025 | $22.63 | $22.55 (-0.35%) | $22.82 | $22.52 | 12.70 K | $26.34 B |
| 05/09/2025 | $22.59 | $22.53 (-0.27%) | $22.59 | $22.39 | 6.52 K | $25.00 B |
| 05/08/2025 | $22.51 | $22.50 (-0.04%) | $22.57 | $22.45 | 5.90 K | $24.85 B |
| 05/07/2025 | $22.27 | $22.32 (0.22%) | $22.45 | $22.27 | 6.62 K | $24.36 B |
| 05/06/2025 | $22.27 | $22.27 (0%) | $22.35 | $22.23 | 12.65 K | $24.14 B |
| 05/05/2025 | $22.13 | $22.26 (0.59%) | $22.60 | $22.13 | 10.20 K | $25.02 B |
| 05/02/2025 | $20.57 | $22.33 (8.56%) | $22.54 | $20.57 | 14.53 K | $24.86 B |
| 05/01/2025 | $22.41 | $22.23 (-0.8%) | $22.41 | $22.08 | 17.10 K | $24.18 B |
| 04/30/2025 | $22.06 | $22.29 (1.04%) | $22.29 | $21.93 | 49.40 K | $24.15 B |
| 04/29/2025 | $22.19 | $22.09 (-0.45%) | $22.19 | $21.93 | 13.73 K | $24.34 B |
| 04/28/2025 | $22.03 | $22.08 (0.23%) | $22.15 | $21.96 | 12.80 K | $24.06 B |
| 04/25/2025 | $21.94 | $21.94 (0%) | $22.07 | $21.75 | 10.50 K | $24.15 B |
| 04/24/2025 | $21.78 | $21.81 (0.14%) | $21.87 | $21.78 | 3.20 K | $24.31 B |
| 04/23/2025 | $21.71 | $21.67 (-0.18%) | $21.94 | $21.60 | 7.70 K | $24.06 B |
| 04/22/2025 | $21.30 | $21.42 (0.56%) | $21.55 | $21.30 | 14.30 K | $23.55 B |
| 04/21/2025 | $21.35 | $21.35 (0%) | $21.35 | $21.14 | 4.72 K | $22.87 B |
| 04/17/2025 | $21.18 | $21.40 (1.04%) | $21.52 | $21.05 | 11.54 K | $23.30 B |
| 04/16/2025 | $21.03 | $21.13 (0.48%) | $21.25 | $20.81 | 28.02 K | $22.97 B |
| 04/15/2025 | $20.97 | $20.85 (-0.57%) | $21.02 | $20.71 | 17.30 K | $23.05 B |
| 04/14/2025 | $20.74 | $20.84 (0.48%) | $21.00 | $20.64 | 19.34 K | $22.71 B |
| 04/11/2025 | $20.74 | $20.70 (-0.19%) | $20.85 | $20.57 | 9.80 K | $22.50 B |
| 04/10/2025 | $20.78 | $21.00 (1.06%) | $21.43 | $20.78 | 7.34 K | $22.26 B |
| 04/09/2025 | $20.71 | $21.22 (2.46%) | $21.33 | $20.71 | 14.74 K | $23.57 B |
| 04/08/2025 | $21.34 | $20.91 (-2.01%) | $21.40 | $20.91 | 8.54 K | $21.20 B |
| 04/07/2025 | $20.61 | $21.16 (2.67%) | $21.49 | $20.61 | 20.22 K | $21.80 B |
| 04/04/2025 | $21.50 | $21.56 (0.28%) | $21.58 | $20.57 | 45.20 K | $21.33 B |
| 04/03/2025 | $21.61 | $21.62 (0.05%) | $21.64 | $21.28 | 37.61 K | $22.16 B |
| 04/02/2025 | $21.81 | $21.89 (0.37%) | $22.17 | $21.81 | 7.20 K | $25.24 B |
| 04/01/2025 | $22.02 | $21.90 (-0.54%) | $22.15 | $21.60 | 14.60 K | $24.75 B |
| 03/31/2025 | $22.02 | $21.94 (-0.36%) | $22.03 | $21.83 | 25.80 K | $25.17 B |
| 03/28/2025 | $22.32 | $22.11 (-0.94%) | $22.45 | $22.05 | 16.61 K | $24.91 B |
| 03/27/2025 | $22.38 | $22.31 (-0.31%) | $22.39 | $22.31 | 6.50 K | $25.52 B |
| 03/26/2025 | $22.76 | $22.38 (-1.67%) | $22.76 | $22.32 | 16.25 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.
