5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
+3.43%
3 MONTH PERFORMANCE
-1.02%
6 MONTH PERFORMANCE
-8.04%
YEAR-TO-DATE PERFORMANCE
-0.62%
1 YEAR PERFORMANCE
-0.89%
First Citizens BancShares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $24.94 B |
| 04/23/2025 | $21.71 | $21.67 (-0.18%) | $21.94 | $21.60 | 7.70 K | $24.68 B |
| 04/22/2025 | $21.30 | $21.42 (0.56%) | $21.55 | $21.30 | 14.34 K | $24.16 B |
| 04/21/2025 | $21.35 | $21.35 (0%) | $21.35 | $21.14 | 4.72 K | $23.46 B |
| 04/17/2025 | $21.18 | $21.40 (1.04%) | $21.52 | $21.05 | 11.54 K | $23.91 B |
| 04/16/2025 | $21.03 | $21.13 (0.48%) | $21.25 | $20.81 | 28.02 K | $23.56 B |
| 04/15/2025 | $20.97 | $20.85 (-0.57%) | $21.02 | $20.71 | 17.38 K | $23.65 B |
| 04/14/2025 | $20.74 | $20.84 (0.48%) | $21.00 | $20.64 | 19.34 K | $23.30 B |
| 04/11/2025 | $20.74 | $20.70 (-0.19%) | $20.85 | $20.57 | 9.98 K | $23.09 B |
| 04/10/2025 | $20.78 | $21.00 (1.06%) | $21.43 | $20.78 | 7.34 K | $23.52 B |
| 04/09/2025 | $20.71 | $21.22 (2.46%) | $21.33 | $20.71 | 14.74 K | $24.90 B |
| 04/08/2025 | $21.34 | $20.91 (-2.01%) | $21.40 | $20.91 | 8.54 K | $22.40 B |
| 04/07/2025 | $20.61 | $21.16 (2.67%) | $21.49 | $20.61 | 20.22 K | $23.04 B |
| 04/04/2025 | $21.50 | $21.56 (0.28%) | $21.58 | $20.57 | 45.20 K | $22.53 B |
| 04/03/2025 | $21.61 | $21.62 (0.05%) | $21.64 | $21.28 | 37.61 K | $23.41 B |
| 04/02/2025 | $21.81 | $21.89 (0.37%) | $22.17 | $21.81 | 7.20 K | $26.67 B |
| 04/01/2025 | $22.02 | $21.90 (-0.54%) | $22.15 | $21.60 | 14.60 K | $26.15 B |
| 03/31/2025 | $22.02 | $21.94 (-0.36%) | $22.03 | $21.83 | 25.80 K | $26.59 B |
| 03/28/2025 | $22.32 | $22.11 (-0.94%) | $22.45 | $22.05 | 16.61 K | $26.32 B |
| 03/27/2025 | $22.38 | $22.31 (-0.31%) | $22.39 | $22.31 | 6.50 K | $26.96 B |
| 03/26/2025 | $22.76 | $22.38 (-1.67%) | $22.76 | $22.32 | 16.25 K | $26.93 B |
| 03/25/2025 | $22.93 | $22.72 (-0.92%) | $22.93 | $22.45 | 18.90 K | $27.14 B |
| 03/24/2025 | $22.95 | $22.83 (-0.52%) | $22.99 | $22.74 | 6.42 K | $27.01 B |
| 03/21/2025 | $22.92 | $23.00 (0.35%) | $23.11 | $22.88 | 4.90 K | $26.55 B |
| 03/20/2025 | $23.05 | $23.00 (-0.22%) | $23.11 | $22.80 | 4.80 K | $26.43 B |
| 03/19/2025 | $22.95 | $22.99 (0.17%) | $23.10 | $22.76 | 6.60 K | $26.99 B |
| 03/18/2025 | $23.01 | $22.77 (-1.04%) | $23.04 | $22.77 | 6.43 K | $26.32 B |
| 03/17/2025 | $23.11 | $22.99 (-0.52%) | $23.11 | $22.74 | 6.30 K | $26.34 B |
| 03/14/2025 | $22.88 | $22.98 (0.44%) | $22.98 | $22.75 | 17.70 K | $25.92 B |
| 03/13/2025 | $22.60 | $22.73 (0.58%) | $22.86 | $22.45 | 6.90 K | $24.94 B |
| 03/12/2025 | $22.38 | $22.58 (0.89%) | $22.61 | $22.36 | 11.74 K | $25.18 B |
| 03/11/2025 | $22.37 | $22.39 (0.09%) | $22.60 | $22.27 | 12.21 K | $24.79 B |
| 03/10/2025 | $22.51 | $22.28 (-1.02%) | $22.59 | $22.28 | 11.24 K | $24.84 B |
| 03/07/2025 | $22.76 | $22.55 (-0.92%) | $22.76 | $22.52 | 5.80 K | $26.81 B |
| 03/06/2025 | $22.79 | $22.68 (-0.48%) | $22.79 | $22.68 | 1.91 K | $26.50 B |
| 03/05/2025 | $22.82 | $22.62 (-0.88%) | $22.82 | $22.61 | 20.82 K | $27.13 B |
| 03/04/2025 | $23.00 | $22.64 (-1.57%) | $23.00 | $22.60 | 16.46 K | $27.28 B |
| 03/03/2025 | $22.94 | $23.01 (0.31%) | $23.16 | $22.94 | 4.60 K | $28.53 B |
| 02/28/2025 | $23.03 | $22.87 (-0.69%) | $23.03 | $22.87 | 8.30 K | $29.37 B |
| 02/27/2025 | $23.33 | $23.27 (-0.26%) | $23.33 | $23.26 | 2.90 K | $29.20 B |
| 02/26/2025 | $23.25 | $23.33 (0.34%) | $23.33 | $23.02 | 5.70 K | $29.03 B |
| 02/25/2025 | $23.00 | $23.16 (0.7%) | $23.23 | $22.93 | 12.00 K | $28.59 B |
| 02/24/2025 | $22.91 | $22.92 (0.04%) | $22.98 | $22.75 | 9.80 K | $29.04 B |
| 02/21/2025 | $22.85 | $22.89 (0.18%) | $22.91 | $22.75 | 11.95 K | $29.39 B |
| 02/20/2025 | $22.85 | $22.80 (-0.22%) | $22.85 | $22.59 | 4.13 K | $30.36 B |
| 02/19/2025 | $22.87 | $22.81 (-0.26%) | $22.90 | $22.61 | 14.52 K | $30.93 B |
| 02/18/2025 | $22.75 | $22.75 (0%) | $22.89 | $22.65 | 16.13 K | $31.06 B |
| 02/14/2025 | $22.70 | $22.77 (0.31%) | $22.88 | $22.68 | 9.25 K | $30.79 B |
| 02/13/2025 | $22.46 | $22.59 (0.58%) | $22.76 | $22.46 | 6.01 K | $30.29 B |
| 02/12/2025 | $22.42 | $22.50 (0.36%) | $22.61 | $22.38 | 15.93 K | $30.55 B |
| 02/11/2025 | $22.58 | $22.71 (0.58%) | $22.85 | $22.58 | 42.04 K | $30.99 B |
| 02/10/2025 | $22.69 | $22.63 (-0.26%) | $22.70 | $22.55 | 12.10 K | $30.97 B |
| 02/07/2025 | $22.60 | $22.61 (0.04%) | $22.74 | $22.48 | 20.80 K | $31.89 B |
| 02/06/2025 | $22.67 | $22.65 (-0.09%) | $22.87 | $22.55 | 15.20 K | $31.78 B |
| 02/05/2025 | $22.64 | $22.67 (0.13%) | $22.89 | $22.64 | 13.71 K | $31.24 B |
| 02/04/2025 | $22.47 | $22.53 (0.27%) | $22.65 | $22.44 | 9.72 K | $30.90 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.
