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

1,898.15
-102.96 (-5.15%)
NASDAQ · Last Trade: Mar 1st, 9:25 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20261,969.791,986.131,875.121,898.15161,3931,898.15
2/26/20262,009.772,038.361,982.392,001.1183,2681,999.01
2/25/20261,999.982,014.621,973.561,995.70120,4471,993.61
2/24/20261,960.471,999.971,950.411,981.0282,0671,978.94
2/23/20261,997.182,031.311,927.271,965.72121,8541,963.66
2/20/20262,044.462,068.251,963.002,016.58148,6892,014.46
2/19/20262,054.322,054.322,017.712,045.3049,1572,043.15
2/18/20261,995.472,060.621,987.702,060.0272,8962,057.86
2/17/20262,020.132,043.161,985.101,990.6988,1861,988.60
2/13/20262,000.752,021.571,969.962,005.8797,1982,003.77
2/12/20262,112.102,128.001,990.082,003.76249,5292,001.66
2/11/20262,179.002,197.032,100.472,101.9578,0852,099.74
2/10/20262,158.542,192.612,123.172,156.13109,5772,153.87
2/09/20262,149.962,177.172,126.592,154.5068,0692,152.24
2/06/20262,143.232,183.872,143.232,160.9978,0682,158.72
2/05/20262,115.792,134.852,094.592,122.9593,5392,120.72
2/04/20262,047.042,120.922,044.312,114.14107,9702,111.92
2/03/20262,093.952,147.442,000.172,043.97132,3492,041.83
2/02/20262,057.722,112.532,046.062,097.3582,5362,095.15
1/30/20262,027.022,073.952,007.542,069.57100,6312,067.40
1/29/20262,002.412,033.691,974.832,032.76100,6672,030.63
1/28/20262,003.202,012.681,976.121,980.0585,5951,977.97
1/27/20262,023.262,034.951,989.892,000.82107,9291,998.72
1/26/20262,014.442,042.601,996.192,014.66149,3332,012.55
1/23/20262,087.812,120.591,990.462,016.56289,5372,014.44
1/22/20262,190.292,232.212,179.792,203.53142,0792,201.22
1/21/20262,124.352,205.572,124.352,182.73151,9842,180.44
1/20/20262,143.152,166.672,114.232,124.35118,2432,122.12
1/16/20262,170.952,177.362,140.012,169.3577,4692,167.07
1/15/20262,159.982,193.052,155.342,160.1376,5082,157.86
1/14/20262,150.022,162.472,130.142,161.2689,1342,158.99
1/13/20262,164.482,176.972,151.962,163.0969,3152,160.82
1/12/20262,160.002,185.372,151.942,160.9281,5832,158.65
1/09/20262,183.592,200.002,169.522,175.1965,6742,172.91
1/08/20262,158.182,204.392,158.182,177.7263,0782,175.43
1/07/20262,178.812,201.122,154.312,166.0364,7812,163.76
1/06/20262,168.812,195.522,143.742,190.1289,3612,187.82
1/05/20262,161.482,220.182,154.882,182.6187,4882,180.32
1/02/20262,136.432,164.842,118.932,158.6460,2132,156.37
12/31/20252,163.512,180.002,143.982,146.1896,3112,143.93
12/30/20252,163.952,173.182,155.002,160.2667,0122,157.99
12/29/20252,181.982,186.052,155.542,164.1764,6792,161.90
12/26/20252,184.512,192.322,171.202,180.4849,4172,178.19
12/24/20252,166.982,201.782,166.982,183.1234,2542,180.83
12/23/20252,149.942,177.452,149.942,168.1358,6912,165.85
12/22/20252,131.242,168.182,130.622,167.0071,7452,164.73
12/19/20252,114.892,145.932,106.142,134.99140,4222,132.75
12/18/20252,109.012,152.512,085.542,107.16108,3022,104.95
12/17/20252,100.782,140.442,100.782,111.5991,4712,109.37
12/16/20252,085.772,099.972,071.642,091.85126,5062,089.66
12/15/20252,060.002,084.752,054.402,074.8696,4742,072.68
12/12/20252,098.762,099.002,044.592,055.5268,9492,053.36
12/11/20252,049.352,091.992,049.322,082.0979,3752,079.91
12/10/20251,976.782,065.601,976.782,056.54135,7302,054.38
12/09/20251,970.161,998.861,967.941,971.1880,2681,969.11
12/08/20251,962.391,989.371,961.971,970.1686,2201,968.09
12/05/20251,950.371,980.041,950.371,971.8268,3871,969.75
12/04/20251,942.501,975.301,933.501,961.1879,7191,959.12
12/03/20251,899.061,950.061,899.061,938.2794,6271,936.24
12/02/20251,910.051,916.531,897.061,905.0247,8981,903.02
12/01/20251,871.981,912.531,870.901,901.1787,0461,899.17