First Citizens BancShares... (FCNCP)
NASDAQ: FCNCP
· Real-Time Price · USD
22.27
0.00 (0.02%)
At close: Oct 03, 2025, 3:59 PM
22.27
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
FCNCP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.04 | 22.39 | 22.04 | 22.27 | 22.27 | 0.00% | 11,467 |
| Oct 2, 2025 | 22.22 | 22.33 | 22.14 | 22.27 | 22.27 | -0.36% | 5,000 |
| Oct 1, 2025 | 22.15 | 22.37 | 22.15 | 22.35 | 22.35 | 0.81% | 10,432 |
| Sep 30, 2025 | 22.26 | 22.30 | 22.06 | 22.17 | 22.17 | -0.67% | 30,142 |
| Sep 29, 2025 | 22.19 | 22.33 | 22.15 | 22.32 | 22.32 | 0.68% | 14,905 |
| Sep 26, 2025 | 22.35 | 22.35 | 22.15 | 22.17 | 22.17 | -0.98% | 9,200 |
| Sep 25, 2025 | 22.12 | 22.39 | 22.09 | 22.39 | 22.39 | 1.08% | 23,700 |
| Sep 24, 2025 | 22.12 | 22.18 | 22.02 | 22.15 | 22.15 | 0.27% | 6,812 |
| Sep 23, 2025 | 22.04 | 22.11 | 21.90 | 22.09 | 22.09 | -0.36% | 12,200 |
| Sep 22, 2025 | 22.17 | 22.17 | 21.89 | 22.17 | 22.17 | -0.09% | 13,800 |
| Sep 19, 2025 | 21.82 | 22.20 | 21.82 | 22.19 | 22.19 | 1.46% | 9,041 |
| Sep 18, 2025 | 21.74 | 21.95 | 21.74 | 21.87 | 21.87 | 0.51% | 14,832 |
| Sep 17, 2025 | 21.75 | 21.90 | 21.74 | 21.76 | 21.76 | 0.28% | 14,044 |
| Sep 16, 2025 | 21.75 | 21.79 | 21.68 | 21.70 | 21.70 | 0.05% | 14,400 |
| Sep 15, 2025 | 21.81 | 21.94 | 21.68 | 21.69 | 21.69 | 0.05% | 29,400 |
| Sep 12, 2025 | 21.90 | 21.90 | 21.68 | 21.68 | 21.68 | -0.28% | 22,802 |
| Sep 11, 2025 | 21.82 | 21.90 | 21.72 | 21.74 | 21.74 | 0.28% | 14,622 |
| Sep 10, 2025 | 21.70 | 21.84 | 21.68 | 21.68 | 21.68 | 0.05% | 12,100 |
| Sep 9, 2025 | 21.86 | 21.93 | 21.56 | 21.67 | 21.67 | -0.82% | 19,800 |
| Sep 8, 2025 | 21.92 | 22.00 | 21.83 | 21.85 | 21.85 | -0.23% | 14,805 |
Page 1 of 71