First Citizens BancShares, Inc.FCNCONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $21.69 | $21.74 | $21.59 | $21.72 | 10,181 |
| 1/12/2026 | $21.47 | $21.64 | $21.47 | $21.61 | 8,141 |
| 1/9/2026 | $21.55 | $21.58 | $21.46 | $21.48 | 5,200 |
| 1/8/2026 | $21.59 | $21.66 | $21.46 | $21.48 | 17,126 |
| 1/7/2026 | $21.57 | $21.60 | $21.37 | $21.59 | 10,400 |
| 1/6/2026 | $21.49 | $21.63 | $21.37 | $21.50 | 20,900 |
| 1/5/2026 | $21.41 | $21.60 | $21.34 | $21.49 | 14,917 |
| 1/2/2026 | $21.24 | $21.40 | $21.24 | $21.40 | 4,901 |
| 12/31/2025 | $21.00 | $21.19 | $21.00 | $21.19 | 25,000 |
| 12/30/2025 | $20.99 | $21.09 | $20.99 | $21.00 | 34,200 |
| 12/29/2025 | $21.12 | $21.12 | $20.89 | $21.05 | 26,900 |
| 12/26/2025 | $21.25 | $21.25 | $21.11 | $21.11 | 832 |
| 12/24/2025 | $21.40 | $21.40 | $21.15 | $21.15 | 8,042 |
| 12/23/2025 | $21.32 | $21.50 | $21.31 | $21.33 | 32,700 |
| 12/22/2025 | $21.46 | $21.49 | $21.31 | $21.44 | 7,827 |
| 12/19/2025 | $21.25 | $21.45 | $21.20 | $21.42 | 32,820 |
| 12/18/2025 | $21.20 | $21.32 | $21.08 | $21.27 | 14,514 |
| 12/17/2025 | $21.15 | $21.25 | $21.07 | $21.07 | 42,613 |
| 12/16/2025 | $21.35 | $21.35 | $20.99 | $21.12 | 45,525 |
| 12/15/2025 | $21.43 | $21.43 | $21.20 | $21.32 | 11,523 |
| 12/12/2025 | $21.44 | $21.46 | $21.26 | $21.33 | 16,227 |
| 12/11/2025 | $21.30 | $21.55 | $21.20 | $21.45 | 20,200 |
| 12/10/2025 | $21.15 | $21.44 | $21.15 | $21.40 | 18,500 |
| 12/9/2025 | $21.95 | $22.00 | $21.12 | $21.18 | 93,336 |
| 12/8/2025 | $22.26 | $22.32 | $21.91 | $21.91 | 25,641 |
| 12/5/2025 | $22.20 | $22.37 | $22.20 | $22.36 | 6,800 |
| 12/4/2025 | $22.36 | $22.40 | $22.27 | $22.27 | 2,745 |
| 12/3/2025 | $22.37 | $22.39 | $22.16 | $22.29 | 14,400 |
| 12/2/2025 | $22.26 | $22.32 | $22.15 | $22.32 | 14,900 |
| 12/1/2025 | $22.20 | $22.26 | $22.13 | $22.25 | 11,400 |
| 11/28/2025 | $22.18 | $22.30 | $22.18 | $22.27 | 2,441 |
| 11/26/2025 | $22.47 | $22.47 | $22.34 | $22.45 | 21,116 |
| 11/25/2025 | $22.35 | $22.47 | $22.35 | $22.40 | 9,000 |
| 11/24/2025 | $22.32 | $22.47 | $22.25 | $22.30 | 8,700 |
| 11/21/2025 | $22.20 | $22.38 | $22.20 | $22.21 | 13,002 |
| 11/20/2025 | $22.41 | $22.45 | $21.94 | $22.13 | 21,800 |
| 11/19/2025 | $22.44 | $22.47 | $22.39 | $22.40 | 11,134 |
| 11/18/2025 | $22.44 | $22.49 | $22.32 | $22.38 | 9,604 |
| 11/17/2025 | $22.55 | $22.56 | $22.40 | $22.45 | 15,247 |
| 11/14/2025 | $22.50 | $22.56 | $22.50 | $22.50 | 3,600 |
| 11/13/2025 | $22.54 | $22.55 | $22.38 | $22.41 | 13,100 |
| 11/12/2025 | $22.65 | $22.74 | $22.47 | $22.47 | 5,200 |
| 11/11/2025 | $22.49 | $22.74 | $22.42 | $22.56 | 11,600 |
| 11/10/2025 | $22.50 | $22.54 | $22.42 | $22.48 | 3,400 |
| 11/7/2025 | $22.58 | $22.58 | $22.41 | $22.43 | 1,831 |
| 11/6/2025 | $22.63 | $22.64 | $22.42 | $22.44 | 13,332 |
| 11/5/2025 | $22.46 | $22.59 | $22.37 | $22.56 | 6,729 |
| 11/4/2025 | $22.38 | $22.55 | $22.35 | $22.37 | 17,000 |
| 11/3/2025 | $22.69 | $22.69 | $22.35 | $22.37 | 21,617 |
| 10/31/2025 | $22.65 | $22.70 | $22.55 | $22.55 | 3,638 |
| 10/30/2025 | $22.64 | $22.69 | $22.55 | $22.59 | 14,500 |
| 10/29/2025 | $22.65 | $22.87 | $22.55 | $22.55 | 8,000 |
| 10/28/2025 | $22.84 | $22.84 | $22.62 | $22.64 | 6,100 |
| 10/27/2025 | $22.82 | $22.90 | $22.67 | $22.75 | 8,042 |
| 10/24/2025 | $22.74 | $22.85 | $22.63 | $22.70 | 10,700 |
| 10/23/2025 | $22.67 | $22.74 | $22.49 | $22.74 | 12,416 |
| 10/22/2025 | $22.82 | $22.82 | $22.45 | $22.45 | 9,121 |
| 10/21/2025 | $22.77 | $22.77 | $22.56 | $22.76 | 4,111 |
| 10/20/2025 | $22.65 | $22.79 | $22.57 | $22.71 | 7,800 |
| 10/17/2025 | $22.66 | $22.67 | $22.56 | $22.56 | 16,900 |
| 10/16/2025 | $22.69 | $22.70 | $22.45 | $22.59 | 10,900 |
| 10/15/2025 | $22.69 | $22.70 | $22.59 | $22.69 | 10,500 |