First Citizens BancShares, Inc.FCNCANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $2160.00 | $2185.37 | $2151.94 | $2160.92 | 81,600 |
| 1/9/2026 | $2183.59 | $2200.00 | $2169.52 | $2175.19 | 65,630 |
| 1/8/2026 | $2158.18 | $2204.39 | $2158.18 | $2177.72 | 63,100 |
| 1/7/2026 | $2178.81 | $2201.12 | $2154.31 | $2166.03 | 64,800 |
| 1/6/2026 | $2168.81 | $2195.52 | $2143.74 | $2190.12 | 89,400 |
| 1/5/2026 | $2161.48 | $2220.18 | $2154.88 | $2182.61 | 87,500 |
| 1/2/2026 | $2136.43 | $2164.84 | $2118.93 | $2158.64 | 60,213 |
| 12/31/2025 | $2163.51 | $2180.00 | $2143.98 | $2146.18 | 96,311 |
| 12/30/2025 | $2163.95 | $2173.18 | $2155.00 | $2160.26 | 67,013 |
| 12/29/2025 | $2181.98 | $2186.05 | $2155.54 | $2164.17 | 47,319 |
| 12/26/2025 | $2184.51 | $2192.32 | $2171.20 | $2180.48 | 49,417 |
| 12/24/2025 | $2166.98 | $2201.78 | $2166.98 | $2183.12 | 34,300 |
| 12/23/2025 | $2149.94 | $2177.45 | $2149.94 | $2168.13 | 58,700 |
| 12/22/2025 | $2131.24 | $2168.18 | $2130.62 | $2167.00 | 71,745 |
| 12/19/2025 | $2114.89 | $2145.93 | $2106.14 | $2134.99 | 140,422 |
| 12/18/2025 | $2109.01 | $2152.51 | $2085.54 | $2107.16 | 108,306 |
| 12/17/2025 | $2100.78 | $2140.44 | $2100.78 | $2111.59 | 91,500 |
| 12/16/2025 | $2085.77 | $2099.97 | $2071.64 | $2091.85 | 126,508 |
| 12/15/2025 | $2060.00 | $2084.75 | $2054.40 | $2074.86 | 96,500 |
| 12/12/2025 | $2098.76 | $2099.00 | $2044.59 | $2055.52 | 68,949 |
| 12/11/2025 | $2049.35 | $2091.99 | $2049.32 | $2082.09 | 78,600 |
| 12/10/2025 | $1976.78 | $2065.61 | $1976.78 | $2056.54 | 135,730 |
| 12/9/2025 | $1970.16 | $1998.86 | $1967.94 | $1971.18 | 80,300 |
| 12/8/2025 | $1962.39 | $1989.37 | $1961.97 | $1970.16 | 86,220 |
| 12/5/2025 | $1950.37 | $1980.04 | $1950.37 | $1971.82 | 68,400 |
| 12/4/2025 | $1942.50 | $1975.30 | $1933.50 | $1961.18 | 79,719 |
| 12/3/2025 | $1899.06 | $1950.06 | $1899.06 | $1938.27 | 106,700 |
| 12/2/2025 | $1910.05 | $1916.53 | $1897.07 | $1905.02 | 47,900 |
| 12/1/2025 | $1871.98 | $1912.53 | $1870.90 | $1901.17 | 87,047 |
| 11/28/2025 | $1877.91 | $1907.01 | $1875.28 | $1877.89 | 43,637 |
| 11/26/2025 | $1877.80 | $1900.06 | $1877.80 | $1889.85 | 78,344 |
| 11/25/2025 | $1864.72 | $1901.03 | $1862.74 | $1877.80 | 143,700 |
| 11/24/2025 | $1868.30 | $1869.53 | $1844.45 | $1855.58 | 122,800 |
| 11/21/2025 | $1827.88 | $1888.40 | $1816.77 | $1868.49 | 121,959 |
| 11/20/2025 | $1857.19 | $1874.13 | $1814.92 | $1822.03 | 107,624 |
| 11/19/2025 | $1798.01 | $1832.84 | $1798.01 | $1829.88 | 82,900 |
| 11/18/2025 | $1778.81 | $1810.84 | $1776.15 | $1798.01 | 145,748 |
| 11/17/2025 | $1834.06 | $1836.86 | $1771.40 | $1789.22 | 100,432 |
| 11/14/2025 | $1808.85 | $1846.88 | $1791.05 | $1845.30 | 136,016 |
| 11/13/2025 | $1830.72 | $1855.75 | $1817.67 | $1824.98 | 70,700 |
| 11/12/2025 | $1818.36 | $1854.45 | $1818.36 | $1832.48 | 55,316 |
| 11/11/2025 | $1808.90 | $1833.05 | $1805.75 | $1817.34 | 64,600 |
| 11/10/2025 | $1818.19 | $1836.40 | $1808.19 | $1814.41 | 59,506 |
| 11/7/2025 | $1787.88 | $1819.73 | $1779.11 | $1818.84 | 72,135 |
| 11/6/2025 | $1798.52 | $1821.90 | $1774.97 | $1800.21 | 75,506 |
| 11/5/2025 | $1807.73 | $1843.59 | $1800.25 | $1801.23 | 62,800 |
| 11/4/2025 | $1813.71 | $1826.14 | $1779.39 | $1806.63 | 57,927 |
| 11/3/2025 | $1822.08 | $1836.46 | $1800.91 | $1822.71 | 96,700 |
| 10/31/2025 | $1768.13 | $1825.93 | $1760.24 | $1824.82 | 156,720 |
| 10/30/2025 | $1781.20 | $1823.87 | $1775.64 | $1778.50 | 104,600 |
| 10/29/2025 | $1738.38 | $1809.71 | $1735.03 | $1785.89 | 141,832 |
| 10/28/2025 | $1787.45 | $1787.45 | $1754.52 | $1755.94 | 90,400 |
| 10/27/2025 | $1791.23 | $1802.95 | $1774.99 | $1786.10 | 107,300 |
| 10/24/2025 | $1750.00 | $1788.91 | $1750.00 | $1775.21 | 132,300 |
| 10/23/2025 | $1778.00 | $1780.00 | $1727.10 | $1751.52 | 144,300 |
| 10/22/2025 | $1766.44 | $1776.52 | $1742.49 | $1742.49 | 190,148 |
| 10/21/2025 | $1743.77 | $1777.68 | $1743.77 | $1758.89 | 145,213 |
| 10/20/2025 | $1706.10 | $1751.85 | $1706.10 | $1746.03 | 105,618 |
| 10/17/2025 | $1666.81 | $1700.41 | $1645.58 | $1695.00 | 140,636 |
| 10/16/2025 | $1746.30 | $1746.30 | $1623.76 | $1638.68 | 189,965 |
| 10/15/2025 | $1791.29 | $1791.29 | $1744.22 | $1746.26 | 106,141 |