First Citizens BancShares... (FCNCA)
NASDAQ: FCNCA
· Real-Time Price · USD
1762.68
20.00 (1.15%)
At close: Oct 03, 2025, 3:59 PM
1770.69
0.45%
After-hours: Oct 03, 2025, 05:36 PM EDT
FCNCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1742.68 | 1770.00 | 1740.99 | 1762.68 | 1762.68 | 1.15% | 188,439 |
| Oct 2, 2025 | 1772.65 | 1772.65 | 1721.90 | 1742.68 | 1742.68 | -0.97% | 198,032 |
| Oct 1, 2025 | 1787.44 | 1793.64 | 1746.91 | 1759.77 | 1759.77 | -1.64% | 162,445 |
| Sep 30, 2025 | 1793.08 | 1807.64 | 1769.29 | 1789.16 | 1789.16 | -0.48% | 138,704 |
| Sep 29, 2025 | 1845.10 | 1845.10 | 1790.61 | 1797.80 | 1797.80 | -2.84% | 259,226 |
| Sep 26, 2025 | 1878.28 | 1883.77 | 1798.27 | 1850.38 | 1850.38 | -0.75% | 227,700 |
| Sep 25, 2025 | 1824.43 | 1866.71 | 1817.91 | 1864.30 | 1864.30 | 1.59% | 179,800 |
| Sep 24, 2025 | 1856.10 | 1875.25 | 1809.00 | 1835.09 | 1835.09 | -0.79% | 226,400 |
| Sep 23, 2025 | 1856.49 | 1872.24 | 1831.00 | 1849.67 | 1849.67 | -0.04% | 234,700 |
| Sep 22, 2025 | 1855.66 | 1865.09 | 1809.03 | 1850.42 | 1850.42 | -0.88% | 149,200 |
| Sep 19, 2025 | 1908.32 | 1908.32 | 1846.39 | 1866.88 | 1866.88 | -1.53% | 279,300 |
| Sep 18, 2025 | 1897.43 | 1907.61 | 1873.60 | 1895.96 | 1895.96 | 0.70% | 204,626 |
| Sep 17, 2025 | 1862.75 | 1893.46 | 1850.00 | 1882.83 | 1882.83 | 0.91% | 205,412 |
| Sep 16, 2025 | 1918.21 | 1918.21 | 1846.00 | 1865.80 | 1865.80 | -2.35% | 187,400 |
| Sep 15, 2025 | 1971.43 | 1991.59 | 1909.35 | 1910.70 | 1910.70 | -3.25% | 198,100 |
| Sep 12, 2025 | 1966.48 | 1993.94 | 1957.48 | 1974.80 | 1974.80 | 0.53% | 119,900 |
| Sep 11, 2025 | 1940.13 | 1973.34 | 1938.20 | 1964.43 | 1964.43 | 0.91% | 183,126 |
| Sep 10, 2025 | 1940.20 | 1963.93 | 1934.33 | 1946.65 | 1946.65 | 0.04% | 138,573 |
| Sep 9, 2025 | 1946.76 | 1965.11 | 1945.00 | 1945.95 | 1945.95 | -0.04% | 152,000 |
| Sep 8, 2025 | 1926.95 | 1954.18 | 1905.41 | 1946.76 | 1946.76 | 1.12% | 116,021 |
Page 1 of 136