First Citizens BancShares, Inc. - Class A Common Stock (FCNCA)

2,327.82
-40.44 (-1.71%)
NASDAQ · Last Trade: Nov 3rd, 2:43 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For First Citizens BancShares, Inc. - Class A Common Stock (FCNCA)

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20262,360.002,387.572,350.452,368.2657,3922,368.26
10/30/20262,397.802,399.992,338.442,352.6469,8222,352.64
10/29/20262,364.762,385.832,341.292,382.5084,8732,382.50
10/28/20262,364.982,366.912,317.202,329.93110,5902,329.93
10/27/20262,349.132,368.582,322.872,355.5189,2642,355.51
10/26/20262,345.202,391.432,343.152,345.61142,9752,345.61
10/23/20262,284.732,429.962,281.622,375.84298,5552,375.84
10/22/20262,137.512,198.572,137.012,196.76118,8932,196.76
10/21/20262,137.192,148.312,120.392,143.9161,4292,143.91
10/20/20262,091.322,151.142,091.322,120.3968,2932,120.39
10/19/20262,104.902,125.682,082.052,096.8762,8072,096.87
10/16/20262,109.532,154.612,107.772,123.7460,1872,123.74
10/15/20262,057.562,099.362,037.602,097.2050,6012,097.20
10/14/20262,042.912,059.902,029.852,055.3444,3402,055.34
10/13/20262,083.722,096.172,053.402,075.1264,0702,075.12
10/12/20262,071.792,094.972,066.872,082.5029,7002,082.50
10/09/20262,060.202,079.082,049.252,068.3956,3832,068.39
10/08/20262,057.022,078.952,037.922,065.8991,6692,065.89
10/07/20262,071.972,081.102,056.732,071.5665,2882,071.56
10/06/20262,094.942,101.072,065.002,088.1354,2132,088.13
10/05/20262,094.852,106.392,073.012,091.0767,2962,091.07
10/02/20262,080.922,094.852,057.312,073.4659,0422,073.46
10/01/20262,056.002,076.182,010.332,073.5079,6212,073.50
9/30/20262,066.002,084.782,060.202,060.2062,2572,060.20
9/29/20262,090.192,112.422,051.182,073.4654,6682,073.46
9/28/20262,096.692,106.992,077.922,098.2366,0882,098.23
9/25/20262,058.512,105.522,055.592,090.3642,0992,090.36
9/24/20262,048.002,086.912,034.132,056.8368,9672,056.83
9/23/20262,062.502,092.182,039.112,039.3275,1102,039.32
9/22/20262,134.722,134.722,067.432,068.0169,1182,068.01
9/21/20262,114.992,131.662,102.302,121.7358,1642,121.73
9/18/20262,118.562,129.972,065.002,111.89142,6252,111.89
9/17/20262,117.272,129.972,084.782,120.5850,5332,120.58
9/16/20262,169.702,169.702,060.012,099.5770,5652,099.57
9/15/20262,174.882,194.762,159.182,160.4258,4492,160.42
9/14/20262,156.012,197.692,156.012,173.8848,9272,173.88
9/11/20262,178.742,195.492,149.512,173.0051,6112,173.00
9/10/20262,148.992,181.972,119.902,165.4375,7372,165.43
9/09/20262,139.792,145.392,118.972,128.9466,2532,128.94
9/08/20262,194.542,211.892,139.092,149.9378,9042,149.93
9/04/20262,189.802,219.252,189.802,208.4948,2582,208.49
9/03/20262,183.902,215.022,183.612,203.4366,2892,203.43
9/02/20262,164.932,213.302,136.692,177.1166,3742,177.11
9/01/20262,159.742,192.712,132.542,141.1671,5822,141.16
8/31/20262,184.652,191.922,153.872,164.40117,0322,164.40
8/28/20262,169.802,199.832,166.022,194.0742,8992,191.97
8/27/20262,162.282,180.682,143.982,160.1441,8782,158.07
8/26/20262,168.202,201.062,153.662,177.2238,8892,175.14
8/25/20262,187.462,193.252,153.512,158.9247,9592,156.85
8/24/20262,178.622,227.322,178.622,183.0557,8162,180.96
8/21/20262,166.062,186.732,160.272,183.5443,5872,181.45
8/20/20262,170.872,180.982,148.642,151.2348,2582,149.17
8/19/20262,202.952,216.442,151.652,170.7249,2802,168.64
8/18/20262,269.912,269.912,200.012,207.6755,0712,205.56
8/17/20262,275.562,295.002,244.322,248.1853,2032,246.03
8/14/20262,266.372,294.292,240.512,291.3337,4842,289.14
8/13/20262,288.442,296.302,263.522,268.0952,2222,265.92
8/12/20262,254.552,281.222,236.962,271.3145,6602,269.14
8/11/20262,230.482,257.782,218.482,253.1352,9812,250.97
8/10/20262,210.202,239.322,209.362,233.3539,5192,231.21
8/07/20262,224.382,226.502,207.802,218.4941,1782,216.37
8/06/20262,247.662,255.272,216.962,237.5139,2292,235.37
8/05/20262,255.112,289.992,218.522,226.9864,4832,224.85
8/04/20262,212.952,254.272,207.392,251.8266,5342,249.66
8/03/20262,191.802,219.992,181.632,218.4453,6462,216.32