5 DAY PERFORMANCE
+1.63%
1 MONTH PERFORMANCE
-12.66%
3 MONTH PERFORMANCE
-10.63%
6 MONTH PERFORMANCE
-17.18%
YEAR-TO-DATE PERFORMANCE
-10.23%
1 YEAR PERFORMANCE
-5.39%
First Citizens BancShares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $19.95 | $20.00 (0.25%) | $20.18 | $19.91 | 18,756 | $23.65 B |
| 04/14/2025 | $19.71 | $19.95 (1.22%) | $19.99 | $19.71 | 20,000 | $23.30 B |
| 04/11/2025 | $19.90 | $19.68 (-1.11%) | $20.01 | $19.54 | 14,650 | $23.09 B |
| 04/10/2025 | $19.92 | $19.86 (-0.3%) | $20.30 | $19.86 | 22,433 | $23.52 B |
| 04/09/2025 | $20.01 | $20.38 (1.85%) | $20.43 | $19.75 | 31,645 | $24.90 B |
| 04/08/2025 | $20.22 | $19.92 (-1.48%) | $20.28 | $19.89 | 14,700 | $22.40 B |
| 04/07/2025 | $19.51 | $20.05 (2.77%) | $20.35 | $19.30 | 52,100 | $23.04 B |
| 04/04/2025 | $20.25 | $20.19 (-0.3%) | $20.33 | $19.62 | 67,972 | $22.53 B |
| 04/03/2025 | $20.35 | $20.36 (0.05%) | $20.81 | $20.30 | 38,007 | $23.41 B |
| 04/02/2025 | $20.70 | $20.84 (0.68%) | $20.91 | $20.70 | 20,300 | $26.67 B |
| 04/01/2025 | $20.84 | $20.77 (-0.34%) | $21.53 | $20.65 | 75,423 | $26.15 B |
| 03/31/2025 | $21.02 | $20.74 (-1.33%) | $21.02 | $20.70 | 421,600 | $26.59 B |
| 03/28/2025 | $21.60 | $21.07 (-2.45%) | $21.65 | $21.02 | 63,746 | $26.32 B |
| 03/27/2025 | $21.54 | $21.47 (-0.32%) | $21.80 | $21.41 | 52,416 | $26.96 B |
| 03/26/2025 | $22.30 | $21.62 (-3.05%) | $22.30 | $21.45 | 82,436 | $26.93 B |
| 03/25/2025 | $22.55 | $22.43 (-0.53%) | $22.66 | $21.93 | 29,125 | $27.14 B |
| 03/24/2025 | $23.09 | $23.08 (-0.04%) | $23.33 | $22.55 | 8,200 | $27.01 B |
| 03/21/2025 | $23.32 | $23.43 (0.47%) | $23.50 | $22.96 | 6,400 | $26.55 B |
| 03/20/2025 | $22.75 | $23.38 (2.77%) | $23.40 | $22.75 | 18,013 | $26.43 B |
| 03/19/2025 | $23.15 | $22.93 (-0.95%) | $23.15 | $22.92 | 3,700 | $26.99 B |
| 03/18/2025 | $23.00 | $22.88 (-0.52%) | $23.07 | $22.61 | 8,500 | $26.32 B |
| 03/17/2025 | $22.90 | $23.13 (1%) | $23.25 | $22.44 | 28,200 | $26.34 B |
| 03/14/2025 | $22.85 | $22.90 (0.22%) | $23.25 | $22.77 | 30,200 | $25.92 B |
| 03/13/2025 | $22.80 | $23.00 (0.88%) | $23.00 | $22.60 | 6,744 | $24.94 B |
| 03/12/2025 | $22.04 | $22.83 (3.58%) | $22.83 | $22.00 | 14,300 | $25.18 B |
| 03/11/2025 | $21.89 | $22.14 (1.14%) | $22.14 | $21.81 | 18,076 | $24.79 B |
| 03/10/2025 | $21.95 | $21.93 (-0.09%) | $22.01 | $21.88 | 16,445 | $24.84 B |
| 03/07/2025 | $22.11 | $21.89 (-1%) | $22.21 | $21.88 | 25,200 | $26.81 B |
| 03/06/2025 | $22.00 | $21.90 (-0.45%) | $22.15 | $21.90 | 14,900 | $26.50 B |
| 03/05/2025 | $22.12 | $22.18 (0.27%) | $22.18 | $22.08 | 5,447 | $27.13 B |
| 03/04/2025 | $22.12 | $22.10 (-0.09%) | $22.28 | $22.00 | 14,831 | $27.28 B |
| 03/03/2025 | $22.27 | $22.20 (-0.31%) | $22.61 | $22.17 | 35,700 | $28.53 B |
| 02/28/2025 | $22.47 | $22.44 (-0.13%) | $22.61 | $22.18 | 15,220 | $29.37 B |
| 02/27/2025 | $22.81 | $22.71 (-0.44%) | $22.91 | $22.71 | 5,210 | $29.20 B |
| 02/26/2025 | $22.78 | $22.73 (-0.22%) | $22.81 | $22.66 | 5,000 | $29.03 B |
| 02/25/2025 | $22.55 | $22.87 (1.42%) | $22.88 | $22.52 | 4,400 | $28.59 B |
| 02/24/2025 | $22.50 | $22.42 (-0.36%) | $22.61 | $22.38 | 8,129 | $29.04 B |
| 02/21/2025 | $22.60 | $22.35 (-1.11%) | $22.61 | $22.32 | 3,600 | $29.39 B |
| 02/20/2025 | $22.53 | $22.49 (-0.18%) | $22.53 | $22.31 | 2,200 | $30.36 B |
| 02/19/2025 | $22.58 | $22.49 (-0.4%) | $22.58 | $22.40 | 21,819 | $30.93 B |
| 02/18/2025 | $22.66 | $22.47 (-0.84%) | $22.66 | $22.45 | 13,900 | $31.06 B |
| 02/14/2025 | $22.50 | $22.66 (0.71%) | $22.67 | $22.50 | 5,300 | $30.79 B |
| 02/13/2025 | $22.37 | $22.44 (0.31%) | $22.44 | $22.32 | 12,800 | $30.29 B |
| 02/12/2025 | $22.30 | $22.34 (0.18%) | $22.39 | $22.23 | 13,000 | $30.55 B |
| 02/11/2025 | $22.32 | $22.45 (0.58%) | $22.48 | $22.32 | 5,600 | $30.99 B |
| 02/10/2025 | $22.36 | $22.50 (0.63%) | $22.50 | $22.24 | 25,800 | $30.97 B |
| 02/07/2025 | $22.39 | $22.34 (-0.22%) | $22.64 | $22.15 | 35,500 | $31.89 B |
| 02/06/2025 | $22.81 | $22.45 (-1.58%) | $22.92 | $22.42 | 63,300 | $31.78 B |
| 02/05/2025 | $22.53 | $22.64 (0.49%) | $22.71 | $22.53 | 1,500 | $31.24 B |
| 02/04/2025 | $22.39 | $22.41 (0.09%) | $22.49 | $22.33 | 11,732 | $30.90 B |
| 02/03/2025 | $22.22 | $22.34 (0.54%) | $22.59 | $22.22 | 11,200 | $30.79 B |
| 01/31/2025 | $22.75 | $22.38 (-1.63%) | $23.07 | $22.14 | 66,300 | $31.69 B |
| 01/30/2025 | $22.57 | $22.77 (0.89%) | $22.94 | $22.57 | 11,600 | $31.89 B |
| 01/29/2025 | $22.47 | $22.55 (0.36%) | $22.72 | $22.45 | 28,500 | $31.63 B |
| 01/28/2025 | $22.32 | $22.66 (1.52%) | $22.66 | $22.32 | 9,800 | $31.33 B |
| 01/27/2025 | $22.39 | $22.66 (1.21%) | $22.66 | $22.23 | 11,943 | $31.37 B |
| 01/24/2025 | $22.31 | $22.31 (0%) | $22.35 | $22.19 | 13,424 | $31.99 B |
| 01/23/2025 | $22.16 | $22.21 (0.23%) | $22.33 | $22.05 | 14,023 | $31.86 B |
| 01/22/2025 | $22.26 | $22.16 (-0.45%) | $22.45 | $22.14 | 16,800 | $31.89 B |
| 01/21/2025 | $22.11 | $22.36 (1.13%) | $22.51 | $22.11 | 3,647 | $32.07 B |
| 01/17/2025 | $22.43 | $22.06 (-1.65%) | $22.50 | $22.05 | 19,927 | $31.47 B |
| 01/16/2025 | $22.53 | $22.38 (-0.67%) | $22.53 | $21.98 | 8,424 | $30.99 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.
