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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,082.71	2,088.73	2,088.73	2,114.96	2,082.71	45,400
July 02, 2025	2,044	2,073.91	2,073.91	2,086.19	2,044	71,518
July 01, 2025	1,952.21	2,043.31	2,043.31	2,051.01	1,952.21	99,922
June 30, 2025	1,968.46	1,956.47	1,956.47	1,999.39	1,956.31	77,800
June 27, 2025	1,965.06	1,956.86	1,956.86	1,974	1,945.42	200,900
June 26, 2025	1,918.88	1,959.99	1,959.99	1,962.25	1,918.88	60,934
June 25, 2025	1,924.6	1,911.75	1,911.75	1,924.6	1,897.33	70,500
June 24, 2025	1,906.82	1,908.42	1,908.88	1,946	1,903.66	75,815
June 23, 2025	1,865.17	1,889.51	1,889.51	1,892	1,834.47	75,800
June 20, 2025	1,857.16	1,870.32	1,870.32	1,874.17	1,855.89	159,900
June 18, 2025	1,806.95	1,845.31	1,845.31	1,854.44	1,806.95	77,300
June 17, 2025	1,797.11	1,808.5	1,808.5	1,817.91	1,797.11	59,500
June 16, 2025	1,833.11	1,816.89	1,816.89	1,842.06	1,816.67	59,200
June 13, 2025	1,832.23	1,818.68	1,818.68	1,846	1,787.03	70,915
June 12, 2025	1,855.18	1,841.27	1,841.27	1,870.87	1,826.04	114,923
June 11, 2025	1,869	1,871.02	1,871.02	1,874.3	1,850.1	83,700
June 10, 2025	1,845.79	1,861.3	1,861.3	1,864.73	1,821.33	72,217
June 09, 2025	1,860.43	1,831.72	1,831.72	1,863.91	1,829.42	83,900
June 06, 2025	1,832.07	1,856.28	1,856.28	1,859.77	1,827.58	51,036
June 05, 2025	1,835	1,814.09	1,814.09	1,835	1,805.19	53,348
June 04, 2025	1,832.11	1,828.49	1,828.49	1,854.14	1,828.49	55,000
June 03, 2025	1,802.1	1,842.86	1,842.86	1,846.39	1,790.6	76,069
June 02, 2025	1,848.88	1,799.5	1,799.5	1,848.88	1,789.64	85,243
May 30, 2025	1,838.98	1,848.88	1,848.88	1,849.67	1,807.22	164,300
May 29, 2025	1,852.39	1,844.25	1,842.3	1,852.39	1,819.67	111,900
May 28, 2025	1,855.25	1,833.89	1,831.95	1,856.1	1,833.89	56,812
May 27, 2025	1,825.01	1,853.57	1,851.61	1,856.78	1,824.48	106,444
May 23, 2025	1,800.46	1,822.27	1,822.27	1,832.86	1,800.46	45,012
May 22, 2025	1,841.23	1,841.04	1,841.04	1,854.25	1,830.75	70,032

First Citizens BancShares, Inc. (FCNCA) NASDAQ