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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	22.5	22.4	22.4	22.5	22.24	3,800
October 17, 2025	22.25	22.25	22.25	22.4	22.15	5,428
October 16, 2025	22.49	22.34	22.34	22.5	22.34	5,800
October 15, 2025	22.28	22.5	22.5	22.55	22.25	3,321
October 14, 2025	22.27	22.36	22.36	22.41	22.19	4,900
October 13, 2025	22.26	22.27	22.27	22.4	22.16	8,100
October 10, 2025	22.4	22.25	22.25	22.54	22.25	3,821
October 09, 2025	22.45	22.43	22.43	22.55	22.4	4,700
October 08, 2025	22.6	22.69	22.69	22.84	22.23	19,500
October 07, 2025	22.21	22.44	22.44	22.51	22.21	9,119
October 06, 2025	22.28	22.38	22.38	22.4	22.1	9,527
October 03, 2025	22.04	22.27	22.27	22.39	22.04	11,500
October 02, 2025	22.22	22.27	22.27	22.33	22.14	5,000
October 01, 2025	22.15	22.35	22.35	22.37	22.15	10,432
September 30, 2025	22.26	22.17	22.17	22.3	22.06	30,142
September 29, 2025	22.19	22.32	22.32	22.33	22.15	15,098
September 26, 2025	22.35	22.17	22.17	22.35	22.15	9,200
September 25, 2025	22.12	22.39	22.39	22.39	22.09	23,700
September 24, 2025	22.12	22.15	22.15	22.18	22.02	6,812
September 23, 2025	22.04	22.09	22.09	22.11	21.9	12,200
September 22, 2025	22.17	22.17	22.17	22.17	21.89	13,800
September 19, 2025	21.83	22.19	22.19	22.2	21.83	9,041
September 18, 2025	21.74	21.87	21.87	21.95	21.74	14,828
September 17, 2025	21.75	21.76	21.76	21.9	21.74	14,000
September 16, 2025	21.75	21.7	21.7	21.79	21.68	14,400
September 15, 2025	21.81	21.69	21.69	21.94	21.68	29,400
September 12, 2025	21.9	21.68	21.68	21.9	21.68	22,802
September 11, 2025	21.82	21.74	21.74	21.9	21.72	14,622
September 10, 2025	21.7	21.68	21.68	21.84	21.68	12,100
September 09, 2025	21.86	21.67	21.67	21.93	21.56	19,800
September 08, 2025	21.92	21.85	21.85	22	21.83	14,805
September 05, 2025	21.86	21.9	21.9	21.94	21.7	13,048
September 04, 2025	21.55	21.7	21.7	21.7	21.5	16,800
September 03, 2025	21.37	21.62	21.62	21.63	21	21,400
September 02, 2025	21.34	21.37	21.37	21.59	21.34	21,308
August 29, 2025	22	21.39	21.39	22	21.23	78,800
August 28, 2025	22.6	22.23	21.89	22.6	22.23	25,634
August 27, 2025	22.36	22.54	22.2	22.56	22.23	6,716
August 26, 2025	22.5	22.5	22.16	22.73	22.38	4,600
August 25, 2025	22.69	22.42	22.08	22.69	22.25	6,018
August 22, 2025	22.4	22.53	22.19	22.53	22.4	2,700
August 21, 2025	22.44	22.2	21.86	22.64	22.15	7,449
August 20, 2025	22.65	22.58	22.24	22.93	22.5	15,700
August 19, 2025	22.59	22.62	22.28	22.86	22.55	7,900
August 18, 2025	22.6	22.6	22.26	22.68	22.5	20,000
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

First Citizens BancShares, Inc. (FCNCP) NASDAQ