5 DAY PERFORMANCE
-0.05%
1 MONTH PERFORMANCE
+2.07%
3 MONTH PERFORMANCE
-6.61%
6 MONTH PERFORMANCE
-9.78%
YEAR-TO-DATE PERFORMANCE
-4.80%
1 YEAR PERFORMANCE
-2.12%
First Citizens BancShares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $21.39 | $21.21 (-0.84%) | $21.39 | $21.21 | 40.57 K | $25.16 B |
| 05/23/2025 | $21.21 | $21.37 (0.75%) | $21.37 | $21.19 | 14.20 K | $24.74 B |
| 05/22/2025 | $20.92 | $21.22 (1.43%) | $21.22 | $20.92 | 29.87 K | $24.99 B |
| 05/21/2025 | $21.11 | $21.10 (-0.05%) | $21.24 | $20.89 | 32.30 K | $25.00 B |
| 05/20/2025 | $21.21 | $21.15 (-0.28%) | $21.30 | $21.15 | 16.71 K | $26.04 B |
| 05/19/2025 | $21.20 | $21.12 (-0.38%) | $21.32 | $21.02 | 42.60 K | $26.31 B |
| 05/16/2025 | $21.21 | $21.25 (0.19%) | $21.30 | $21.21 | 36.13 K | $26.52 B |
| 05/15/2025 | $21.25 | $21.23 (-0.09%) | $21.27 | $21.20 | 56.90 K | $26.70 B |
| 05/14/2025 | $21.39 | $21.23 (-0.75%) | $21.40 | $21.20 | 19.32 K | $26.65 B |
| 05/13/2025 | $21.22 | $21.29 (0.33%) | $21.29 | $21.20 | 20.10 K | $26.54 B |
| 05/12/2025 | $21.15 | $21.24 (0.43%) | $21.25 | $21.15 | 12.70 K | $26.34 B |
| 05/09/2025 | $21.24 | $21.27 (0.14%) | $21.27 | $21.12 | 16.10 K | $25.00 B |
| 05/08/2025 | $21.29 | $21.11 (-0.85%) | $21.39 | $21.11 | 21.53 K | $24.85 B |
| 05/07/2025 | $21.32 | $21.22 (-0.47%) | $21.52 | $21.22 | 28.83 K | $24.36 B |
| 05/06/2025 | $21.08 | $21.19 (0.52%) | $21.24 | $21.08 | 7.94 K | $24.14 B |
| 05/05/2025 | $21.08 | $21.11 (0.14%) | $21.23 | $20.82 | 14.44 K | $25.02 B |
| 05/02/2025 | $20.90 | $21.05 (0.72%) | $21.14 | $20.90 | 16.31 K | $24.86 B |
| 05/01/2025 | $20.76 | $20.86 (0.48%) | $20.91 | $20.74 | 8.70 K | $24.18 B |
| 04/30/2025 | $20.79 | $20.76 (-0.14%) | $20.88 | $20.72 | 18.30 K | $24.15 B |
| 04/29/2025 | $20.69 | $20.88 (0.92%) | $20.99 | $20.68 | 20.84 K | $24.34 B |
| 04/28/2025 | $20.78 | $20.79 (0.05%) | $20.91 | $20.78 | 11.60 K | $24.06 B |
| 04/25/2025 | $20.82 | $20.78 (-0.19%) | $20.88 | $20.68 | 26.10 K | $24.15 B |
| 04/24/2025 | $20.62 | $20.71 (0.44%) | $20.76 | $20.62 | 6.30 K | $24.31 B |
| 04/23/2025 | $20.43 | $20.66 (1.13%) | $20.78 | $20.43 | 24.01 K | $24.06 B |
| 04/22/2025 | $20.17 | $20.26 (0.45%) | $20.47 | $20.17 | 14.55 K | $23.55 B |
| 04/21/2025 | $20.20 | $20.17 (-0.15%) | $20.24 | $20.13 | 12.20 K | $22.87 B |
| 04/17/2025 | $20.20 | $20.28 (0.4%) | $20.39 | $20.10 | 23.14 K | $23.30 B |
| 04/16/2025 | $20.04 | $20.08 (0.2%) | $20.19 | $20.04 | 5.90 K | $22.97 B |
| 04/15/2025 | $19.95 | $20.00 (0.25%) | $20.18 | $19.91 | 18.80 K | $23.05 B |
| 04/14/2025 | $19.71 | $19.95 (1.22%) | $19.99 | $19.71 | 20.00 K | $22.71 B |
| 04/11/2025 | $19.90 | $19.68 (-1.11%) | $20.01 | $19.54 | 14.65 K | $22.50 B |
| 04/10/2025 | $19.92 | $19.86 (-0.3%) | $20.30 | $19.86 | 22.43 K | $22.26 B |
| 04/09/2025 | $20.01 | $20.38 (1.85%) | $20.43 | $19.75 | 31.65 K | $23.57 B |
| 04/08/2025 | $20.22 | $19.92 (-1.48%) | $20.28 | $19.89 | 14.70 K | $21.20 B |
| 04/07/2025 | $19.51 | $20.05 (2.77%) | $20.35 | $19.30 | 52.10 K | $21.80 B |
| 04/04/2025 | $20.25 | $20.19 (-0.3%) | $20.33 | $19.62 | 67.97 K | $21.33 B |
| 04/03/2025 | $20.35 | $20.36 (0.05%) | $20.81 | $20.30 | 38.01 K | $22.16 B |
| 04/02/2025 | $20.70 | $20.84 (0.68%) | $20.91 | $20.70 | 20.30 K | $25.24 B |
| 04/01/2025 | $20.84 | $20.77 (-0.34%) | $21.53 | $20.65 | 75.42 K | $24.75 B |
| 03/31/2025 | $21.02 | $20.74 (-1.33%) | $21.02 | $20.70 | 421.60 K | $25.17 B |
| 03/28/2025 | $21.60 | $21.07 (-2.45%) | $21.65 | $21.02 | 63.75 K | $24.91 B |
| 03/27/2025 | $21.54 | $21.47 (-0.32%) | $21.80 | $21.41 | 52.42 K | $25.52 B |
| 03/26/2025 | $22.30 | $21.62 (-3.05%) | $22.30 | $21.45 | 82.44 K | $25.49 B |
| 03/25/2025 | $22.55 | $22.43 (-0.53%) | $22.66 | $21.93 | 29.13 K | $25.69 B |
| 03/24/2025 | $23.09 | $23.08 (-0.04%) | $23.33 | $22.55 | 8.20 K | $25.57 B |
| 03/21/2025 | $23.32 | $23.43 (0.47%) | $23.50 | $22.96 | 6.40 K | $25.13 B |
| 03/20/2025 | $22.75 | $23.38 (2.77%) | $23.40 | $22.75 | 18.01 K | $25.02 B |
| 03/19/2025 | $23.15 | $22.93 (-0.95%) | $23.15 | $22.92 | 3.70 K | $25.55 B |
| 03/18/2025 | $23.00 | $22.88 (-0.52%) | $23.07 | $22.61 | 8.50 K | $24.91 B |
| 03/17/2025 | $22.90 | $23.13 (1%) | $23.25 | $22.44 | 28.20 K | $24.93 B |
| 03/14/2025 | $22.85 | $22.90 (0.22%) | $23.25 | $22.77 | 30.20 K | $24.54 B |
| 03/13/2025 | $22.80 | $23.00 (0.88%) | $23.00 | $22.60 | 6.74 K | $23.60 B |
| 03/12/2025 | $22.04 | $22.83 (3.58%) | $22.83 | $22.00 | 14.30 K | $23.84 B |
| 03/11/2025 | $21.89 | $22.14 (1.14%) | $22.14 | $21.81 | 18.08 K | $23.46 B |
| 03/10/2025 | $21.95 | $21.93 (-0.09%) | $22.01 | $21.88 | 16.45 K | $23.51 B |
| 03/07/2025 | $22.11 | $21.89 (-1%) | $22.21 | $21.88 | 25.20 K | $25.38 B |
| 03/06/2025 | $22.00 | $21.90 (-0.45%) | $22.15 | $21.90 | 14.90 K | $25.08 B |
| 03/05/2025 | $22.12 | $22.18 (0.27%) | $22.18 | $22.08 | 5.45 K | $25.68 B |
| 03/04/2025 | $22.12 | $22.10 (-0.09%) | $22.28 | $22.00 | 14.83 K | $25.82 B |
| 03/03/2025 | $22.27 | $22.20 (-0.31%) | $22.61 | $22.17 | 35.70 K | $27.01 B |
| 02/28/2025 | $22.47 | $22.44 (-0.13%) | $22.61 | $22.18 | 15.22 K | $27.80 B |
| 02/27/2025 | $22.81 | $22.71 (-0.44%) | $22.91 | $22.71 | 5.21 K | $27.64 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.
