First Citizens BancShares, Inc. - Class A Common Stock (FCNCA)
1,814.09
-14.40 (-0.79%)
NASDAQ · Last Trade: Jun 5th, 10:48 PM EDT
Historical Prices For First Citizens BancShares, Inc. - Class A Common Stock (FCNCA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/05/2025 | 1,835.00 | 1,835.00 | 1,805.19 | 1,814.09 | 53,348 | 1,814.09 |
| 6/04/2025 | 1,832.11 | 1,854.14 | 1,828.49 | 1,828.49 | 54,960 | 1,828.49 |
| 6/03/2025 | 1,802.10 | 1,846.39 | 1,790.60 | 1,842.86 | 76,069 | 1,842.86 |
| 6/02/2025 | 1,848.88 | 1,848.88 | 1,789.64 | 1,799.50 | 85,243 | 1,799.50 |
| 5/30/2025 | 1,838.98 | 1,849.67 | 1,807.21 | 1,848.88 | 164,290 | 1,848.88 |
| 5/29/2025 | 1,852.39 | 1,852.39 | 1,819.67 | 1,844.25 | 111,882 | 1,842.30 |
| 5/28/2025 | 1,855.25 | 1,856.09 | 1,833.89 | 1,833.89 | 56,806 | 1,831.95 |
| 5/27/2025 | 1,825.01 | 1,856.78 | 1,824.47 | 1,853.57 | 106,444 | 1,851.61 |
| 5/23/2025 | 1,800.46 | 1,832.86 | 1,800.46 | 1,822.27 | 45,012 | 1,820.34 |
| 5/22/2025 | 1,841.23 | 1,854.24 | 1,830.74 | 1,841.04 | 70,032 | 1,839.09 |
| 5/21/2025 | 1,899.40 | 1,900.00 | 1,839.42 | 1,841.77 | 73,127 | 1,839.82 |
| 5/20/2025 | 1,934.20 | 1,941.29 | 1,917.10 | 1,918.20 | 60,390 | 1,916.17 |
| 5/19/2025 | 1,934.29 | 1,947.35 | 1,928.44 | 1,937.79 | 42,435 | 1,935.74 |
| 5/16/2025 | 1,962.33 | 1,973.81 | 1,952.31 | 1,953.58 | 59,231 | 1,951.51 |
| 5/15/2025 | 1,953.72 | 1,977.80 | 1,942.64 | 1,965.35 | 54,022 | 1,963.27 |
| 5/14/2025 | 1,962.98 | 1,965.85 | 1,939.99 | 1,962.92 | 64,769 | 1,960.84 |
| 5/13/2025 | 1,939.80 | 1,969.24 | 1,931.45 | 1,955.12 | 77,901 | 1,953.05 |
| 5/12/2025 | 1,945.40 | 1,981.56 | 1,919.80 | 1,940.30 | 102,263 | 1,938.25 |
| 5/09/2025 | 1,842.05 | 1,843.37 | 1,827.00 | 1,841.60 | 43,487 | 1,839.65 |
| 5/08/2025 | 1,809.67 | 1,844.91 | 1,808.07 | 1,830.22 | 92,919 | 1,828.28 |
| 5/07/2025 | 1,799.00 | 1,822.51 | 1,786.20 | 1,794.69 | 110,140 | 1,792.79 |
| 5/06/2025 | 1,815.53 | 1,846.25 | 1,772.29 | 1,778.04 | 211,462 | 1,776.16 |
| 5/05/2025 | 1,812.00 | 1,867.84 | 1,812.00 | 1,843.29 | 75,993 | 1,841.34 |
| 5/02/2025 | 1,807.97 | 1,847.68 | 1,807.97 | 1,831.32 | 83,400 | 1,829.38 |
| 5/01/2025 | 1,764.64 | 1,803.32 | 1,752.96 | 1,781.47 | 67,772 | 1,779.59 |
| 4/30/2025 | 1,750.00 | 1,781.59 | 1,734.95 | 1,779.14 | 77,469 | 1,777.26 |
| 4/29/2025 | 1,769.83 | 1,802.74 | 1,760.97 | 1,793.05 | 48,570 | 1,791.15 |
| 4/28/2025 | 1,790.21 | 1,792.10 | 1,757.52 | 1,772.21 | 72,963 | 1,770.34 |
| 4/25/2025 | 1,739.88 | 1,789.55 | 1,739.88 | 1,779.26 | 82,706 | 1,777.38 |
| 4/24/2025 | 1,796.20 | 1,806.49 | 1,703.94 | 1,796.43 | 133,597 | 1,794.53 |
| 4/23/2025 | 1,784.56 | 1,855.82 | 1,757.36 | 1,772.04 | 112,775 | 1,770.17 |
| 4/22/2025 | 1,697.10 | 1,742.29 | 1,680.50 | 1,734.53 | 85,152 | 1,732.70 |
| 4/21/2025 | 1,712.80 | 1,760.47 | 1,658.29 | 1,684.73 | 76,699 | 1,682.95 |
| 4/17/2025 | 1,705.44 | 1,725.74 | 1,693.27 | 1,716.62 | 59,744 | 1,714.80 |
| 4/16/2025 | 1,673.86 | 1,712.53 | 1,663.75 | 1,691.76 | 68,164 | 1,689.97 |
| 4/15/2025 | 1,689.01 | 1,727.30 | 1,675.54 | 1,697.92 | 99,403 | 1,696.12 |
| 4/14/2025 | 1,678.85 | 1,690.67 | 1,655.78 | 1,673.22 | 71,873 | 1,671.45 |
| 4/11/2025 | 1,635.54 | 1,662.78 | 1,581.27 | 1,657.49 | 95,960 | 1,655.74 |
| 4/10/2025 | 1,699.27 | 1,699.27 | 1,572.03 | 1,639.64 | 163,030 | 1,637.91 |
| 4/09/2025 | 1,559.34 | 1,759.98 | 1,515.79 | 1,736.33 | 151,950 | 1,734.49 |
| 4/08/2025 | 1,692.15 | 1,695.00 | 1,542.19 | 1,561.69 | 184,828 | 1,560.04 |
| 4/07/2025 | 1,516.12 | 1,642.00 | 1,492.00 | 1,606.17 | 209,679 | 1,604.47 |
| 4/04/2025 | 1,540.84 | 1,590.00 | 1,473.62 | 1,571.21 | 259,720 | 1,569.55 |
| 4/03/2025 | 1,734.78 | 1,779.52 | 1,627.99 | 1,632.06 | 146,099 | 1,630.33 |
| 4/02/2025 | 1,788.50 | 1,861.70 | 1,788.50 | 1,859.58 | 92,304 | 1,857.61 |
| 4/01/2025 | 1,834.05 | 1,842.50 | 1,800.85 | 1,823.47 | 71,249 | 1,821.54 |
| 3/31/2025 | 1,802.55 | 1,859.40 | 1,763.48 | 1,854.12 | 123,178 | 1,852.16 |
| 3/28/2025 | 1,878.76 | 1,881.39 | 1,822.93 | 1,835.10 | 77,973 | 1,833.16 |
| 3/27/2025 | 1,875.99 | 1,886.54 | 1,849.93 | 1,880.07 | 71,486 | 1,878.08 |
| 3/26/2025 | 1,902.38 | 1,921.78 | 1,870.13 | 1,877.75 | 78,886 | 1,875.76 |
| 3/25/2025 | 1,882.85 | 1,918.00 | 1,879.44 | 1,892.29 | 150,694 | 1,890.29 |
| 3/24/2025 | 1,820.00 | 1,891.43 | 1,820.00 | 1,883.23 | 107,258 | 1,881.24 |
| 3/21/2025 | 1,847.03 | 1,887.78 | 1,828.32 | 1,851.20 | 136,163 | 1,849.24 |
| 3/20/2025 | 1,882.00 | 1,907.29 | 1,837.24 | 1,842.96 | 142,802 | 1,841.01 |
| 3/19/2025 | 1,828.47 | 1,886.56 | 1,820.41 | 1,881.93 | 109,637 | 1,879.94 |
| 3/18/2025 | 1,822.91 | 1,849.41 | 1,807.26 | 1,835.15 | 52,367 | 1,833.21 |
| 3/17/2025 | 1,803.26 | 1,846.35 | 1,791.79 | 1,836.66 | 71,748 | 1,834.72 |
| 3/14/2025 | 1,761.43 | 1,808.85 | 1,732.85 | 1,807.49 | 84,680 | 1,805.58 |
| 3/13/2025 | 1,764.64 | 1,767.50 | 1,716.64 | 1,738.71 | 78,062 | 1,736.87 |
| 3/12/2025 | 1,767.75 | 1,796.96 | 1,734.58 | 1,755.93 | 115,357 | 1,754.07 |
| 3/11/2025 | 1,754.48 | 1,775.15 | 1,715.56 | 1,728.36 | 126,621 | 1,726.53 |
| 3/10/2025 | 1,819.82 | 1,848.39 | 1,694.05 | 1,731.74 | 193,402 | 1,729.91 |
| 3/07/2025 | 1,845.54 | 1,875.33 | 1,795.68 | 1,869.60 | 89,163 | 1,867.62 |
| 3/06/2025 | 1,853.81 | 1,872.15 | 1,830.00 | 1,847.81 | 66,917 | 1,845.86 |