5 DAY PERFORMANCE
-1.20%
1 MONTH PERFORMANCE
-3.65%
3 MONTH PERFORMANCE
-2.24%
6 MONTH PERFORMANCE
+4.64%
YEAR-TO-DATE PERFORMANCE
-3.90%
1 YEAR PERFORMANCE
-8.89%
First Citizens BancShares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $21.57 | $21.55 (-0.09%) | $21.60 | $21.31 | 10.50 K | $25.20 B |
| 12/03/2025 | $21.43 | $21.49 (0.28%) | $21.60 | $21.26 | 10.74 K | $24.91 B |
| 12/02/2025 | $21.68 | $21.36 (-1.48%) | $21.72 | $21.36 | 14.82 K | $24.48 B |
| 12/01/2025 | $21.72 | $21.62 (-0.46%) | $21.75 | $21.58 | 5.74 K | $24.43 B |
| 11/28/2025 | $21.82 | $21.67 (-0.69%) | $21.84 | $21.65 | 4.90 K | $24.13 B |
| 11/26/2025 | $22.23 | $22.16 (-0.31%) | $22.23 | $21.88 | 9.91 K | $24.28 B |
| 11/25/2025 | $22.13 | $22.12 (-0.05%) | $22.15 | $21.83 | 10.94 K | $24.13 B |
| 11/24/2025 | $22.05 | $22.11 (0.27%) | $22.15 | $21.95 | 6.60 K | $23.84 B |
| 11/21/2025 | $21.76 | $22.01 (1.15%) | $22.23 | $21.76 | 7.02 K | $24.01 B |
| 11/20/2025 | $21.89 | $21.83 (-0.27%) | $22.04 | $21.73 | 9.20 K | $23.41 B |
| 11/19/2025 | $21.95 | $21.92 (-0.14%) | $22.24 | $21.74 | 1.60 K | $23.51 B |
| 11/18/2025 | $21.80 | $21.91 (0.5%) | $22.14 | $21.80 | 29.80 K | $23.10 B |
| 11/17/2025 | $22.06 | $21.94 (-0.54%) | $22.14 | $21.86 | 4.51 K | $22.99 B |
| 11/14/2025 | $21.51 | $22.06 (2.56%) | $22.37 | $21.51 | 17.10 K | $23.71 B |
| 11/13/2025 | $21.99 | $21.72 (-1.23%) | $22.09 | $21.70 | 18.00 K | $23.45 B |
| 11/12/2025 | $21.96 | $21.90 (-0.27%) | $22.13 | $21.90 | 17.80 K | $23.55 B |
| 11/11/2025 | $21.92 | $22.04 (0.55%) | $22.17 | $21.92 | 4.80 K | $23.35 B |
| 11/10/2025 | $22.10 | $22.10 (0%) | $22.40 | $21.98 | 24.50 K | $23.31 B |
| 11/07/2025 | $22.17 | $22.02 (-0.68%) | $22.17 | $21.94 | 10.90 K | $23.37 B |
| 11/06/2025 | $22.35 | $22.20 (-0.67%) | $22.36 | $22.20 | 8.53 K | $23.13 B |
| 11/05/2025 | $22.30 | $22.22 (-0.36%) | $22.45 | $22.16 | 12.54 K | $23.14 B |
| 11/04/2025 | $22.16 | $22.15 (-0.05%) | $22.33 | $22.15 | 11.50 K | $23.21 B |
| 11/03/2025 | $22.38 | $22.30 (-0.36%) | $22.50 | $22.30 | 4.91 K | $23.42 B |
| 10/31/2025 | $22.34 | $22.40 (0.27%) | $22.54 | $22.26 | 20.30 K | $24.16 B |
| 10/30/2025 | $22.46 | $22.35 (-0.49%) | $22.55 | $22.22 | 11.40 K | $23.54 B |
| 10/29/2025 | $22.48 | $22.54 (0.27%) | $22.55 | $22.46 | 11.94 K | $23.64 B |
| 10/28/2025 | $22.52 | $22.55 (0.13%) | $22.55 | $22.45 | 8.25 K | $23.24 B |
| 10/27/2025 | $22.23 | $22.44 (0.94%) | $22.45 | $22.23 | 6.40 K | $23.64 B |
| 10/24/2025 | $22.25 | $22.29 (0.18%) | $22.37 | $22.20 | 20.34 K | $23.50 B |
| 10/23/2025 | $22.37 | $22.25 (-0.54%) | $22.50 | $22.24 | 13.30 K | $23.19 B |
| 10/22/2025 | $22.48 | $22.38 (-0.44%) | $22.48 | $22.15 | 11.92 K | $23.07 B |
| 10/21/2025 | $22.35 | $22.40 (0.22%) | $22.45 | $22.35 | 6.90 K | $23.28 B |
| 10/20/2025 | $22.50 | $22.40 (-0.44%) | $22.50 | $22.24 | 3.80 K | $23.11 B |
| 10/17/2025 | $22.25 | $22.25 (0%) | $22.40 | $22.15 | 5.43 K | $22.44 B |
| 10/16/2025 | $22.49 | $22.34 (-0.67%) | $22.50 | $22.34 | 5.80 K | $21.69 B |
| 10/15/2025 | $22.28 | $22.50 (0.99%) | $22.55 | $22.25 | 3.32 K | $23.12 B |
| 10/14/2025 | $22.27 | $22.36 (0.4%) | $22.41 | $22.19 | 4.90 K | $23.67 B |
| 10/13/2025 | $22.26 | $22.27 (0.04%) | $22.40 | $22.16 | 8.10 K | $22.95 B |
| 10/10/2025 | $22.40 | $22.25 (-0.67%) | $22.54 | $22.25 | 3.82 K | $22.53 B |
| 10/09/2025 | $22.45 | $22.43 (-0.09%) | $22.55 | $22.40 | 4.70 K | $23.52 B |
| 10/08/2025 | $22.60 | $22.69 (0.4%) | $22.84 | $22.23 | 19.50 K | $23.25 B |
| 10/07/2025 | $22.21 | $22.44 (1.04%) | $22.51 | $22.21 | 9.12 K | $23.41 B |
| 10/06/2025 | $22.28 | $22.38 (0.45%) | $22.40 | $22.10 | 9.53 K | $23.29 B |
| 10/03/2025 | $22.04 | $22.27 (1.04%) | $22.39 | $22.04 | 11.50 K | $23.33 B |
| 10/02/2025 | $22.22 | $22.27 (0.23%) | $22.33 | $22.14 | 5.00 K | $23.07 B |
| 10/01/2025 | $22.15 | $22.35 (0.9%) | $22.37 | $22.15 | 10.43 K | $23.29 B |
| 09/30/2025 | $22.26 | $22.17 (-0.4%) | $22.30 | $22.06 | 30.14 K | $23.68 B |
| 09/29/2025 | $22.19 | $22.32 (0.59%) | $22.33 | $22.15 | 14.91 K | $23.80 B |
| 09/26/2025 | $22.35 | $22.17 (-0.81%) | $22.35 | $22.15 | 9.20 K | $24.49 B |
| 09/25/2025 | $22.12 | $22.39 (1.22%) | $22.39 | $22.09 | 23.70 K | $24.68 B |
| 09/24/2025 | $22.12 | $22.15 (0.14%) | $22.18 | $22.02 | 6.81 K | $24.29 B |
| 09/23/2025 | $22.04 | $22.09 (0.23%) | $22.11 | $21.90 | 12.20 K | $24.48 B |
| 09/22/2025 | $22.17 | $22.17 (0%) | $22.17 | $21.89 | 13.80 K | $24.49 B |
| 09/19/2025 | $21.82 | $22.19 (1.7%) | $22.20 | $21.82 | 9.04 K | $24.71 B |
| 09/18/2025 | $21.74 | $21.87 (0.6%) | $21.95 | $21.74 | 14.83 K | $25.10 B |
| 09/17/2025 | $21.75 | $21.76 (0.05%) | $21.90 | $21.74 | 14.04 K | $24.92 B |
| 09/16/2025 | $21.75 | $21.70 (-0.23%) | $21.79 | $21.68 | 14.40 K | $24.70 B |
| 09/15/2025 | $21.81 | $21.69 (-0.55%) | $21.94 | $21.68 | 29.40 K | $25.29 B |
| 09/12/2025 | $21.90 | $21.68 (-1%) | $21.90 | $21.68 | 22.80 K | $26.14 B |
| 09/11/2025 | $21.82 | $21.74 (-0.37%) | $21.90 | $21.72 | 14.62 K | $26.00 B |
| 09/10/2025 | $21.70 | $21.68 (-0.09%) | $21.84 | $21.68 | 12.10 K | $25.77 B |
| 09/09/2025 | $21.86 | $21.67 (-0.87%) | $21.93 | $21.56 | 19.80 K | $25.76 B |
| 09/08/2025 | $21.92 | $21.85 (-0.32%) | $22.00 | $21.83 | 14.81 K | $25.77 B |
| 09/05/2025 | $21.86 | $21.90 (0.18%) | $21.94 | $21.70 | 13.10 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.
