5 DAY PERFORMANCE
-1.28%
1 MONTH PERFORMANCE
-5.41%
3 MONTH PERFORMANCE
-9.64%
6 MONTH PERFORMANCE
-5.83%
YEAR-TO-DATE PERFORMANCE
-2.78%
1 YEAR PERFORMANCE
+4.99%
First Citizens BancShares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $21.62 | $21.67 (0.23%) | $22.02 | $21.62 | 20,300 | $30.76 B |
| 01/13/2025 | $22.06 | $21.66 (-1.81%) | $22.06 | $21.65 | 10,349 | $29.98 B |
| 01/10/2025 | $22.39 | $21.94 (-2.01%) | $22.47 | $21.86 | 20,908 | $29.67 B |
| 01/08/2025 | $22.39 | $22.59 (0.89%) | $22.67 | $22.22 | 25,917 | $30.10 B |
| 01/07/2025 | $22.80 | $22.40 (-1.75%) | $22.80 | $22.08 | 20,259 | $30.43 B |
| 01/06/2025 | $23.02 | $23.06 (0.17%) | $23.07 | $22.79 | 4,114 | $30.90 B |
| 01/03/2025 | $23.05 | $23.18 (0.56%) | $23.18 | $22.86 | 3,900 | $30.92 B |
| 01/02/2025 | $22.49 | $23.06 (2.53%) | $23.28 | $22.49 | 9,200 | $30.23 B |
| 12/31/2024 | $23.05 | $22.28 (-3.34%) | $23.05 | $22.26 | 117,202 | $30.38 B |
| 12/30/2024 | $22.40 | $22.90 (2.23%) | $23.03 | $22.08 | 21,600 | $30.38 B |
| 12/27/2024 | $22.37 | $22.22 (-0.67%) | $22.44 | $22.14 | 16,100 | $30.66 B |
| 12/26/2024 | $22.37 | $22.23 (-0.63%) | $22.61 | $22.23 | 11,702 | $30.95 B |
| 12/24/2024 | $22.46 | $22.51 (0.22%) | $22.64 | $22.24 | 6,703 | $30.95 B |
| 12/23/2024 | $22.64 | $22.60 (-0.18%) | $22.64 | $22.41 | 3,900 | $30.59 B |
| 12/20/2024 | $22.75 | $22.64 (-0.48%) | $22.77 | $22.54 | 7,233 | $30.63 B |
| 12/19/2024 | $22.85 | $22.57 (-1.23%) | $22.85 | $22.40 | 8,519 | $29.77 B |
| 12/18/2024 | $22.94 | $22.83 (-0.48%) | $23.08 | $22.80 | 12,949 | $29.17 B |
| 12/17/2024 | $22.77 | $22.95 (0.79%) | $23.07 | $22.77 | 10,835 | $30.30 B |
| 12/16/2024 | $22.95 | $22.78 (-0.74%) | $23.11 | $22.76 | 16,136 | $30.53 B |
| 12/13/2024 | $22.89 | $22.90 (0.04%) | $22.92 | $22.60 | 14,141 | $30.00 B |
| 12/12/2024 | $23.14 | $22.82 (-1.38%) | $23.14 | $22.76 | 19,627 | $29.83 B |
| 12/11/2024 | $23.26 | $22.95 (-1.33%) | $23.32 | $22.91 | 9,900 | $30.16 B |
| 12/10/2024 | $23.33 | $22.89 (-1.89%) | $23.34 | $22.87 | 16,014 | $30.49 B |
| 12/09/2024 | $23.01 | $23.14 (0.56%) | $23.40 | $23.01 | 8,501 | $30.94 B |
| 12/06/2024 | $23.50 | $23.24 (-1.11%) | $23.50 | $23.13 | 11,300 | $31.58 B |
| 12/05/2024 | $23.40 | $23.50 (0.43%) | $23.60 | $23.39 | 15,217 | $31.56 B |
| 12/04/2024 | $23.16 | $23.23 (0.3%) | $23.53 | $23.16 | 10,400 | $31.60 B |
| 12/03/2024 | $23.29 | $23.04 (-1.07%) | $23.29 | $23.03 | 7,997 | $31.77 B |
| 12/02/2024 | $23.80 | $23.40 (-1.68%) | $23.80 | $23.16 | 6,702 | $31.96 B |
| 11/29/2024 | $23.17 | $23.90 (3.15%) | $23.90 | $23.05 | 34,728 | $32.99 B |
| 11/27/2024 | $23.73 | $23.51 (-0.93%) | $23.75 | $23.51 | 10,325 | $33.19 B |
| 11/26/2024 | $23.50 | $23.48 (-0.09%) | $23.75 | $23.44 | 29,749 | $33.44 B |
| 11/25/2024 | $23.32 | $23.46 (0.6%) | $23.66 | $23.05 | 32,300 | $33.65 B |
| 11/22/2024 | $22.89 | $23.09 (0.87%) | $23.09 | $22.89 | 8,432 | $33.83 B |
| 11/21/2024 | $22.42 | $22.94 (2.32%) | $22.94 | $22.42 | 30,200 | $33.41 B |
| 11/20/2024 | $22.47 | $22.42 (-0.22%) | $22.47 | $22.28 | 12,418 | $32.47 B |
| 11/19/2024 | $22.76 | $22.54 (-0.97%) | $22.97 | $22.52 | 10,300 | $31.88 B |
| 11/18/2024 | $23.00 | $22.71 (-1.26%) | $23.14 | $22.71 | 13,210 | $31.55 B |
| 11/15/2024 | $23.06 | $22.90 (-0.69%) | $23.14 | $22.83 | 6,306 | $31.63 B |
| 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 | 12,100 | $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 |