First Citizens BancShares... (FCNCO)
NASDAQ: FCNCO
· Real-Time Price · USD
23.70
-0.01 (-0.04%)
At close: Aug 19, 2025, 3:55 PM
23.70
0.00%
After-hours: Aug 19, 2025, 04:00 PM EDT
FCNCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 23.76 | 23.80 | 23.63 | 23.72 | 23.72 | 0.04% | 22,835 |
| Aug 18, 2025 | 23.73 | 23.77 | 23.56 | 23.71 | 23.71 | 0.21% | 13,100 |
| Aug 15, 2025 | 23.84 | 23.84 | 23.66 | 23.66 | 23.66 | -0.42% | 32,000 |
| Aug 14, 2025 | 23.80 | 23.80 | 23.59 | 23.76 | 23.76 | 0.25% | 4,320 |
| Aug 13, 2025 | 23.75 | 23.84 | 23.65 | 23.70 | 23.70 | 0.34% | 17,814 |
| Aug 12, 2025 | 23.50 | 23.69 | 23.45 | 23.62 | 23.62 | 0.72% | 12,700 |
| Aug 11, 2025 | 23.49 | 23.50 | 23.33 | 23.45 | 23.45 | 0.47% | 5,700 |
| Aug 8, 2025 | 23.39 | 23.39 | 23.31 | 23.34 | 23.34 | 0.26% | 5,800 |
| Aug 7, 2025 | 23.36 | 23.45 | 23.24 | 23.28 | 23.28 | -0.13% | 11,500 |
| Aug 6, 2025 | 23.49 | 23.55 | 23.25 | 23.31 | 23.31 | -0.21% | 13,028 |
| Aug 5, 2025 | 23.40 | 23.65 | 23.30 | 23.36 | 23.36 | 0.04% | 12,400 |
| Aug 4, 2025 | 23.33 | 23.45 | 23.30 | 23.35 | 23.35 | 0.21% | 8,900 |
| Aug 1, 2025 | 23.22 | 23.30 | 23.14 | 23.30 | 23.30 | 0.00% | 15,807 |
| Jul 31, 2025 | 22.57 | 23.30 | 22.57 | 23.30 | 23.30 | 2.10% | 39,310 |
| Jul 30, 2025 | 22.78 | 22.82 | 22.55 | 22.82 | 22.82 | 1.15% | 8,300 |
| Jul 29, 2025 | 22.55 | 22.73 | 22.55 | 22.56 | 22.56 | -0.31% | 4,500 |
| Jul 28, 2025 | 22.90 | 22.94 | 22.53 | 22.63 | 22.63 | -0.88% | 6,400 |
| Jul 25, 2025 | 22.38 | 22.83 | 22.33 | 22.83 | 22.83 | 2.75% | 16,000 |
| Jul 24, 2025 | 22.22 | 22.35 | 22.22 | 22.22 | 22.22 | -0.22% | 2,913 |
| Jul 23, 2025 | 22.31 | 22.35 | 22.24 | 22.27 | 22.27 | 0.45% | 4,710 |