-
5 DAY PERFORMANCE
-4.46% -
1 MONTH PERFORMANCE
-4.34% -
3 MONTH PERFORMANCE
+1.69% -
6 MONTH PERFORMANCE
+4.27% -
YEAR-TO-DATE PERFORMANCE
+14.02% -
1 YEAR PERFORMANCE
+7.05%
First Citizens BancShares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $23.09 | $22.93 (-0.69%) | $23.27 | $22.79 | 17,729 | $30.94 B |
| 11/13/2024 | $22.84 | $23.05 (0.92%) | $23.12 | $22.84 | 8,200 | $31.10 B |
| 11/12/2024 | $23.70 | $23.14 (-2.36%) | $23.93 | $23.14 | 8,300 | $31.27 B |
| 11/11/2024 | $23.98 | $23.59 (-1.63%) | $23.98 | $23.56 | 3,339 | $31.53 B |
| 11/08/2024 | $23.82 | $24.00 (0.76%) | $24.00 | $23.72 | 8,622 | $31.13 B |
| 11/07/2024 | $23.45 | $23.64 (0.81%) | $24.02 | $23.41 | 12,600 | $31.24 B |
| 11/06/2024 | $23.97 | $23.69 (-1.17%) | $23.97 | $23.16 | 8,711 | $32.67 B |
| 11/05/2024 | $23.77 | $24.10 (1.39%) | $24.10 | $23.70 | 12,224 | $27.62 B |
| 11/04/2024 | $23.79 | $24.03 (1.01%) | $24.03 | $23.30 | 14,034 | $27.40 B |
| 11/01/2024 | $23.48 | $23.55 (0.3%) | $23.75 | $23.24 | 14,700 | $27.70 B |
| 10/31/2024 | $23.81 | $23.37 (-1.85%) | $24.00 | $23.26 | 54,700 | $27.85 B |
| 10/30/2024 | $24.01 | $24.39 (1.58%) | $24.42 | $23.79 | 7,235 | $28.38 B |
| 10/29/2024 | $23.23 | $23.70 (2.02%) | $23.80 | $23.23 | 7,917 | $27.92 B |
| 10/28/2024 | $23.56 | $23.59 (0.13%) | $23.60 | $23.45 | 7,528 | $27.69 B |
| 10/25/2024 | $23.71 | $23.33 (-1.6%) | $23.71 | $23.33 | 7,200 | $27.05 B |
| 10/24/2024 | $23.87 | $23.31 (-2.35%) | $23.91 | $23.26 | 8,700 | $27.03 B |
| 10/23/2024 | $23.80 | $23.65 (-0.63%) | $24.00 | $23.60 | 5,327 | $29.94 B |
| 10/22/2024 | $23.67 | $23.75 (0.34%) | $23.87 | $23.67 | 8,300 | $30.25 B |
| 10/21/2024 | $23.86 | $23.81 (-0.21%) | $24.00 | $23.60 | 14,836 | $29.93 B |
| 10/18/2024 | $23.94 | $23.90 (-0.17%) | $24.01 | $23.90 | 2,000 | $30.74 B |
| 10/17/2024 | $24.20 | $24.03 (-0.7%) | $24.38 | $24.02 | 8,704 | $30.31 B |
| 10/16/2024 | $24.00 | $24.15 (0.63%) | $24.38 | $23.99 | 19,800 | $29.71 B |
| 10/15/2024 | $23.95 | $23.97 (0.08%) | $24.36 | $23.84 | 26,700 | $29.46 B |
| 10/14/2024 | $23.60 | $23.80 (0.85%) | $23.88 | $23.60 | 6,800 | $29.58 B |
| 10/11/2024 | $23.66 | $23.69 (0.13%) | $23.77 | $23.60 | 9,000 | $29.38 B |
| 10/10/2024 | $23.69 | $23.60 (-0.38%) | $23.69 | $23.60 | 4,843 | $29.02 B |
| 10/09/2024 | $23.51 | $23.58 (0.3%) | $23.70 | $23.50 | 10,400 | $28.70 B |
| 10/08/2024 | $23.42 | $23.50 (0.34%) | $23.67 | $23.30 | 13,738 | $28.20 B |
| 10/07/2024 | $23.69 | $23.30 (-1.65%) | $23.69 | $23.30 | 12,418 | $28.28 B |
| 10/04/2024 | $23.70 | $23.70 (0%) | $23.79 | $23.66 | 6,100 | $28.34 B |
| 10/03/2024 | $23.85 | $23.90 (0.21%) | $23.98 | $23.85 | 8,700 | $27.07 B |
| 10/02/2024 | $23.85 | $23.78 (-0.29%) | $23.97 | $23.71 | 8,248 | $26.56 B |
| 10/01/2024 | $23.63 | $23.80 (0.72%) | $23.80 | $23.63 | 8,500 | $26.44 B |
| 09/30/2024 | $23.88 | $23.68 (-0.84%) | $23.90 | $23.64 | 11,102 | $26.76 B |
| 09/27/2024 | $23.75 | $23.90 (0.63%) | $24.04 | $23.75 | 23,812 | $26.82 B |
| 09/26/2024 | $23.68 | $23.77 (0.38%) | $23.85 | $23.55 | 18,400 | $27.28 B |
| 09/25/2024 | $23.50 | $23.56 (0.26%) | $23.58 | $23.39 | 22,246 | $26.71 B |
| 09/24/2024 | $23.48 | $23.50 (0.09%) | $23.50 | $23.40 | 20,713 | $26.99 B |
| 09/23/2024 | $23.48 | $23.45 (-0.13%) | $23.49 | $23.25 | 31,025 | $28.43 B |
| 09/20/2024 | $23.41 | $23.47 (0.26%) | $23.48 | $23.32 | 10,732 | $28.56 B |
| 09/19/2024 | $23.26 | $23.30 (0.17%) | $23.48 | $23.10 | 14,800 | $28.19 B |
| 09/18/2024 | $23.24 | $23.05 (-0.82%) | $23.35 | $23.05 | 7,721 | $27.60 B |
| 09/17/2024 | $23.40 | $23.21 (-0.81%) | $23.40 | $23.06 | 18,900 | $27.84 B |
| 09/16/2024 | $23.01 | $23.26 (1.09%) | $23.33 | $22.98 | 25,440 | $27.20 B |
| 09/13/2024 | $22.83 | $23.01 (0.79%) | $23.01 | $22.79 | 19,547 | $26.64 B |
| 09/12/2024 | $22.83 | $22.88 (0.22%) | $22.94 | $22.77 | 15,302 | $26.53 B |
| 09/11/2024 | $22.69 | $22.70 (0.04%) | $22.86 | $22.67 | 19,900 | $26.45 B |
| 09/10/2024 | $22.67 | $22.75 (0.35%) | $22.75 | $22.59 | 6,604 | $26.54 B |
| 09/09/2024 | $22.34 | $22.68 (1.52%) | $22.76 | $22.34 | 7,900 | $27.63 B |
| 09/06/2024 | $22.53 | $22.44 (-0.4%) | $22.65 | $22.27 | 17,921 | $27.59 B |
| 09/05/2024 | $22.40 | $22.46 (0.27%) | $22.50 | $22.39 | 18,300 | $28.38 B |
| 09/04/2024 | $22.33 | $22.24 (-0.4%) | $22.53 | $22.24 | 45,400 | $28.71 B |
| 09/03/2024 | $22.50 | $22.24 (-1.16%) | $22.50 | $22.22 | 31,425 | $29.18 B |
| 08/30/2024 | $22.59 | $22.36 (-1.02%) | $22.75 | $22.23 | 89,600 | $29.52 B |
| 08/29/2024 | $23.04 | $23.02 (-0.09%) | $23.04 | $22.93 | 5,600 | $28.95 B |
| 08/28/2024 | $23.00 | $22.92 (-0.35%) | $23.11 | $22.84 | 27,600 | $28.75 B |
| 08/27/2024 | $23.09 | $22.96 (-0.56%) | $23.09 | $22.95 | 5,100 | $28.50 B |
| 08/26/2024 | $23.09 | $23.04 (-0.22%) | $23.24 | $23.04 | 7,700 | $28.35 B |
| 08/23/2024 | $23.04 | $22.97 (-0.3%) | $23.11 | $22.92 | 18,200 | $29.29 B |
| 08/22/2024 | $23.09 | $22.98 (-0.48%) | $23.27 | $22.95 | 21,600 | $28.98 B |
| 08/21/2024 | $23.00 | $23.04 (0.17%) | $23.05 | $22.92 | 14,300 | $28.63 B |
| 08/20/2024 | $22.94 | $22.98 (0.17%) | $23.02 | $22.89 | 9,120 | $29.06 B |
| 08/19/2024 | $22.81 | $22.90 (0.39%) | $22.98 | $22.76 | 18,800 | $29.41 B |
| 08/16/2024 | $22.50 | $22.72 (0.98%) | $22.79 | $22.50 | 9,700 | $29.77 B |
| 08/15/2024 | $22.51 | $22.55 (0.18%) | $22.68 | $22.43 | 6,518 | $29.77 B |