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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.57	21.55	21.55	21.6	21.31	10,502
December 03, 2025	21.43	21.49	21.49	21.6	21.26	10,736
December 02, 2025	21.68	21.37	21.37	21.72	21.36	14,823
December 01, 2025	21.72	21.62	21.62	21.75	21.58	5,737
November 28, 2025	21.82	21.67	21.67	21.84	21.65	4,900
November 26, 2025	22.23	22.16	21.82	22.23	21.88	9,909
November 25, 2025	22.13	22.12	21.78	22.15	21.83	10,938
November 24, 2025	22.05	22.11	21.77	22.15	21.95	6,600
November 21, 2025	21.76	22.01	22.01	22.23	21.76	7,016
November 20, 2025	21.89	21.83	21.83	22.04	21.73	9,200
November 19, 2025	21.95	21.92	21.92	22.24	21.74	1,600
November 18, 2025	21.8	21.91	21.91	22.14	21.8	29,800
November 17, 2025	22.06	21.94	21.94	22.14	21.86	4,506
November 14, 2025	21.51	22.06	22.06	22.37	21.51	17,100
November 13, 2025	21.99	21.72	21.72	22.09	21.7	18,000
November 12, 2025	21.96	21.9	21.9	22.13	21.9	17,800
November 11, 2025	21.92	22.04	22.04	22.17	21.92	4,800
November 10, 2025	22.1	22.1	22.1	22.4	21.98	24,500
November 07, 2025	22.17	22.02	22.02	22.17	21.94	10,900
November 06, 2025	22.35	22.2	22.2	22.36	22.2	8,528
November 05, 2025	22.3	22.22	22.22	22.45	22.16	12,539
November 04, 2025	22.16	22.15	22.15	22.33	22.15	11,500
November 03, 2025	22.38	22.3	22.3	22.5	22.3	4,907
October 31, 2025	22.34	22.4	22.4	22.54	22.26	20,300
October 30, 2025	22.46	22.35	22.35	22.55	22.22	11,400
October 29, 2025	22.48	22.54	22.54	22.55	22.46	11,944
October 28, 2025	22.52	22.55	22.55	22.55	22.45	8,246
October 27, 2025	22.23	22.44	22.44	22.45	22.23	6,400
October 24, 2025	22.25	22.29	22.29	22.37	22.2	20,335
October 23, 2025	22.37	22.25	22.25	22.5	22.24	13,277
October 22, 2025	22.48	22.38	22.38	22.48	22.15	11,924
October 21, 2025	22.35	22.4	22.4	22.45	22.35	6,900
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

First Citizens BancShares, Inc. (FCNCP) NASDAQ