First Citizens BancShares, Inc. - FCNCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1,845.1	1,797.8	1,797.8	1,845.1	1,790.61	259,226
September 26, 2025	1,878.28	1,850.38	1,850.38	1,883.77	1,798.27	227,700
September 25, 2025	1,824.43	1,864.3	1,864.3	1,866.71	1,817.91	179,800
September 24, 2025	1,856.1	1,835.09	1,835.09	1,875.25	1,809	226,400
September 23, 2025	1,856.49	1,849.67	1,849.67	1,872.24	1,831	234,700
September 22, 2025	1,855.66	1,850.42	1,850.42	1,865.09	1,809.03	149,200
September 19, 2025	1,908.32	1,866.88	1,866.88	1,908.32	1,846.39	279,300
September 18, 2025	1,897.43	1,895.96	1,895.96	1,907.61	1,873.6	204,626
September 17, 2025	1,862.75	1,882.83	1,882.83	1,893.46	1,850	205,412
September 16, 2025	1,918.21	1,865.8	1,865.8	1,918.21	1,846	187,400
September 15, 2025	1,971.43	1,910.7	1,910.7	1,991.59	1,909.35	198,100
September 12, 2025	1,966.48	1,974.8	1,974.8	1,993.94	1,957.48	119,900
September 11, 2025	1,940.13	1,964.43	1,964.43	1,973.34	1,938.2	183,126
September 10, 2025	1,940.2	1,946.65	1,946.65	1,963.93	1,934.33	138,573
September 09, 2025	1,946.76	1,945.95	1,945.95	1,965.11	1,945	152,000
September 08, 2025	1,926.95	1,946.76	1,946.76	1,954.18	1,905.41	116,021
September 05, 2025	2,003.11	1,925.26	1,925.26	2,025.67	1,915	152,023
September 04, 2025	1,994	2,010.11	2,010.11	2,010.96	1,989.04	109,443
September 03, 2025	1,980.1	1,986.12	1,986.12	1,998.1	1,946.57	99,323
September 02, 2025	1,961.5	1,987.45	1,987.45	1,991.73	1,937.27	90,646
August 29, 2025	2,001.65	1,983.91	1,983.91	2,019.78	1,979.31	148,800
August 28, 2025	2,049.79	2,003.45	2,001.5	2,075.79	1,998.05	213,219
August 27, 2025	1,988.37	2,032.56	2,030.58	2,043.48	1,988.37	191,722
August 26, 2025	1,962.62	1,998.32	1,996.37	2,001.01	1,962.62	103,732
August 25, 2025	1,986.85	1,968.48	1,966.56	1,990	1,963.2	131,400
August 22, 2025	1,942.3	1,987.99	1,986.06	1,996	1,942.3	155,200
August 21, 2025	1,919.99	1,937.63	1,935.74	1,937.72	1,913.34	149,343
August 20, 2025	1,902.78	1,931.34	1,929.46	1,934.53	1,893.03	115,801
August 19, 2025	1,922.02	1,901.42	1,899.57	1,951.08	1,899.71	182,500
August 18, 2025	1,867	1,930.72	1,930.72	1,935.56	1,824.04	178,238
August 15, 2025	1,936.42	1,871.35	1,871.35	1,936.42	1,870.76	118,531
August 14, 2025	1,893.4	1,925.24	1,925.24	1,926.19	1,893.4	123,500
August 13, 2025	1,883	1,904.74	1,904.74	1,909.45	1,883	138,449
August 12, 2025	1,867.99	1,883	1,883	1,891.52	1,867.99	94,920
August 11, 2025	1,827.94	1,848.93	1,848.93	1,868.42	1,827.94	138,100
August 08, 2025	1,839.22	1,828.13	1,828.13	1,839.22	1,789.69	286,400
August 07, 2025	1,862.81	1,820.85	1,820.85	1,862.81	1,816.42	233,447
August 06, 2025	1,863.28	1,848.75	1,848.75	1,878.71	1,846.17	165,648
August 05, 2025	1,883.83	1,862.62	1,862.62	1,883.83	1,831.75	174,947
August 04, 2025	1,920	1,883.83	1,883.83	1,925	1,877.6	115,500
August 01, 2025	1,967.02	1,912.64	1,912.64	1,967.02	1,905.91	119,140
July 31, 2025	2,001.65	1,994.76	1,994.76	2,025.38	1,991.58	87,200
July 30, 2025	2,037	2,017.02	2,017.02	2,038.16	2,005.7	131,023
July 29, 2025	2,066.85	2,031.9	2,031.9	2,066.85	2,022.4	73,631
July 28, 2025	2,087.26	2,050.04	2,050.04	2,099.91	2,038.39	93,911
July 25, 2025	2,170	2,096.04	2,096.04	2,170	2,065.63	97,300
July 24, 2025	2,161.08	2,113.83	2,113.83	2,164.63	2,112.77	115,429
July 23, 2025	2,142.46	2,158.23	2,158.23	2,169.31	2,142.46	53,200
July 22, 2025	2,118.97	2,134.48	2,134.48	2,156.17	2,092.03	92,340
July 21, 2025	2,116.44	2,114.26	2,114.26	2,153	2,114.15	51,800
July 18, 2025	2,131.01	2,123.59	2,123.59	2,131.09	2,112.82	59,300
July 17, 2025	2,079.55	2,113.8	2,113.8	2,122.99	2,079.55	69,900
July 16, 2025	2,096	2,084.48	2,084.48	2,100.37	2,057.62	69,019
July 15, 2025	2,142.02	2,080.86	2,080.86	2,152.63	2,080.86	69,840
July 14, 2025	2,108.02	2,152.88	2,152.88	2,155.64	2,108.02	65,400
July 11, 2025	2,110.29	2,117.62	2,117.62	2,134.18	2,066.32	78,400
July 10, 2025	2,098.65	2,131.69	2,131.69	2,158.22	2,098.65	83,400
July 09, 2025	2,079.94	2,097.23	2,097.23	2,105.29	2,068.81	83,202
July 08, 2025	2,091.35	2,066.2	2,066.2	2,094.77	2,065.32	80,416
July 07, 2025	2,073.71	2,077.97	2,077.97	2,100.11	2,059.92	57,507

First Citizens BancShares, Inc. (FCNCA) NASDAQ