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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22.4	22.62	22.62	22.68	22.35	26,500
August 14, 2025	22.5	22.44	22.44	22.61	22.44	11,408
August 13, 2025	22.06	22.47	22.47	22.58	22.06	26,620
August 12, 2025	21.99	22.15	22.15	22.15	21.99	10,600
August 11, 2025	21.62	21.88	21.88	21.9	21.62	10,900
August 08, 2025	21.55	21.7	21.7	21.75	21.46	8,600
August 07, 2025	21.62	21.57	21.57	21.83	21.55	13,900
August 06, 2025	21.68	21.56	21.56	21.7	21.48	11,800
August 05, 2025	21.7	21.59	21.59	21.7	21.5	5,100
August 04, 2025	21.49	21.71	21.71	21.86	21.49	16,223
August 01, 2025	21.25	21.42	21.42	21.42	21.25	13,083
July 31, 2025	21.03	21.3	21.3	21.35	21.03	55,500
July 30, 2025	20.9	20.95	20.95	21.03	20.82	30,800
July 29, 2025	20.9	20.83	20.83	20.91	20.79	16,207
July 28, 2025	20.85	20.76	20.76	20.89	20.72	17,013
July 25, 2025	20.8	20.85	20.85	20.94	20.72	27,600
July 24, 2025	20.73	20.71	20.71	20.78	20.61	12,000
July 23, 2025	20.66	20.64	20.64	20.73	20.6	14,523
July 22, 2025	20.67	20.69	20.69	20.69	20.59	8,712
July 21, 2025	20.68	20.69	20.69	20.77	20.66	13,800
July 18, 2025	20.7	20.63	20.63	20.75	20.58	13,926
July 17, 2025	20.69	20.63	20.63	20.73	20.57	50,100
July 16, 2025	20.86	20.59	20.59	20.91	20.59	60,444
July 15, 2025	21.05	20.79	20.79	21.05	20.72	29,411
July 14, 2025	21.12	21	21	21.16	21	81,600
July 11, 2025	21.17	21.01	21.01	21.17	21.01	3,249
July 10, 2025	21.29	21.17	21.17	21.35	21.17	61,700
July 09, 2025	21.67	21.2	21.2	21.68	21.05	34,007
July 08, 2025	21.21	21.38	21.38	21.57	21.16	28,049
July 07, 2025	21.4	21.34	21.34	21.48	21.27	13,945
July 03, 2025	21.41	21.41	21.41	21.54	21.4	5,313
July 02, 2025	21.28	21.4	21.4	21.62	21.28	19,800
July 01, 2025	21.68	21.25	21.25	21.68	21.17	32,012
June 30, 2025	21.73	21.68	21.68	21.77	21.6	280,900
June 27, 2025	21.75	21.63	21.63	21.9	21.62	174,200
June 26, 2025	21.67	21.6	21.6	21.81	21.57	100,100
June 25, 2025	21.83	21.7	21.7	21.88	21.68	36,933
June 24, 2025	21.67	21.81	21.81	21.84	21.67	121,535
June 23, 2025	21.74	21.59	21.59	21.8	21.59	75,941
June 20, 2025	21.34	21.7	21.7	21.87	21.31	16,018
June 18, 2025	21.27	21.38	21.38	21.42	21.25	31,200
June 17, 2025	21.23	21.35	21.35	21.35	21.22	33,143
June 16, 2025	21.4	21.28	21.28	21.45	21.28	28,002
June 13, 2025	21.12	21.39	21.39	21.4	20.99	28,400
June 12, 2025	21.17	21.21	21.21	21.44	21.11	12,000
June 11, 2025	20.95	21.02	21.02	21.25	20.92	12,000
June 10, 2025	20.88	21.07	21.07	21.13	20.79	15,723
June 09, 2025	20.68	20.84	20.84	20.9	20.65	14,700
June 06, 2025	20.54	20.68	20.68	20.68	20.51	23,345
June 05, 2025	20.46	20.46	20.46	20.65	20.39	28,121
June 04, 2025	20.51	20.57	20.57	20.59	20.42	13,442
June 03, 2025	20.43	20.4	20.4	20.64	20.33	39,400
June 02, 2025	20.72	20.31	20.31	20.72	20.21	29,411
May 30, 2025	20.69	20.76	20.76	20.96	20.69	41,800
May 29, 2025	21.26	21.2	20.86	21.29	21.17	16,200
May 28, 2025	21.27	21.21	20.87	21.28	21.16	18,136
May 27, 2025	21.39	21.21	20.87	21.39	21.21	70,312
May 23, 2025	21.21	21.37	21.03	21.37	21.19	14,200
May 22, 2025	20.92	21.22	20.88	21.22	20.92	29,800
May 21, 2025	21.11	21.1	21.1	21.24	20.89	32,272

First Citizens BancShares, Inc. (FCNCP) NASDAQ