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

1,996.43
+56.72 (2.92%)
NASDAQ· Last Trade: Jun 2nd, 6:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/01/20261,972.221,995.001,937.911,939.7175,8021,939.71
5/29/20260.202,005.931,981.911,990.51124,1131,990.51
5/28/20261,978.502,011.881,969.322,009.0364,0992,006.93
5/27/20262,009.752,023.881,978.561,993.0853,3801,991.00
5/26/20261,993.832,022.681,985.581,996.9254,0331,994.83
5/22/20261,999.002,020.301,976.071,991.5583,4341,989.47
5/21/20261,968.101,992.401,944.791,989.4847,7771,987.40
5/20/20261,929.961,979.661,925.901,972.7761,8601,970.71
5/19/20261,943.931,950.601,908.171,926.7477,8041,924.73
5/18/20261,927.031,961.301,927.031,942.3647,5541,940.33
5/15/20261,949.001,966.381,915.311,928.3944,9381,926.37
5/14/20261,927.431,951.721,911.881,937.5567,0621,935.52
5/13/20261,907.001,922.391,889.001,909.5359,3401,907.53
5/12/20261,928.111,946.691,892.551,918.6956,5601,916.68
5/11/20261,949.821,959.911,904.481,919.9446,3931,917.93
5/08/20261,956.121,964.181,938.281,951.9346,3731,949.89
5/07/20261,994.162,002.911,949.811,953.4277,7191,951.38
5/06/20262,023.082,046.601,984.561,991.3366,8011,989.25
5/05/20261,950.232,009.361,946.712,002.1441,1332,000.05
5/04/20261,969.711,992.401,949.511,954.4534,1131,952.41
5/01/20261,991.981,999.721,962.071,985.3940,1411,983.31
4/30/20261,958.002,010.971,958.001,983.8258,1421,981.75
4/29/20261,975.861,988.811,954.091,972.4154,5341,970.35
4/28/20261,973.762,010.171,954.611,983.3970,3271,981.32
4/27/20261,933.131,994.281,916.731,973.5381,5911,971.47
4/24/20261,957.951,985.891,924.451,931.9493,3451,929.92
4/23/20262,018.192,030.751,953.921,981.02130,0461,978.94
4/22/20262,059.832,072.072,028.072,045.8584,7552,043.71
4/21/20262,050.342,095.522,050.342,053.9078,7662,051.75
4/20/20262,023.302,068.162,017.732,061.4859,0342,059.33
4/17/20261,985.082,045.461,985.082,030.1669,0532,028.04
4/16/20261,987.612,005.971,976.901,981.5346,3741,979.46
4/15/20261,993.972,002.501,969.311,987.0150,0501,984.93
4/14/20261,994.232,005.801,983.441,990.9871,2891,988.90
4/13/20261,984.662,004.311,966.812,000.8153,6051,998.72
4/10/20261,993.802,006.881,982.141,989.7574,4711,987.67
4/09/20261,960.012,004.591,956.801,998.2983,6321,996.20
4/08/20261,971.631,989.991,944.291,956.63104,1921,954.58
4/07/20261,916.261,934.531,906.661,920.9655,2221,918.95
4/06/20261,886.341,931.751,886.341,928.0151,8891,925.99
4/02/20261,876.431,911.491,857.931,906.6360,6151,904.64
4/01/20261,884.471,916.001,862.491,894.3866,3571,892.40
3/31/20261,880.471,912.451,856.821,884.66100,6251,882.69
3/30/20261,835.671,861.901,823.591,847.00127,4071,845.07
3/27/20261,880.331,883.611,833.081,835.6791,6531,833.75
3/26/20261,858.551,902.821,858.551,896.7892,3821,894.80
3/25/20261,872.071,901.891,830.201,874.89120,7181,872.93
3/24/20261,852.741,894.191,845.001,857.42129,4261,855.48
3/23/20261,862.331,877.031,831.231,856.53113,2931,854.59
3/20/20261,812.311,833.821,797.021,822.39114,7201,820.49
3/19/20261,778.011,816.681,759.271,803.23111,7211,801.35
3/18/20261,792.921,808.781,769.011,776.79102,3351,774.93
3/17/20261,784.661,809.371,767.221,788.2882,4271,786.41
3/16/20261,779.991,818.001,761.201,766.01115,0741,764.16
3/13/20261,841.981,849.171,766.471,768.04160,7151,766.19
3/12/20261,834.891,850.741,808.461,822.91113,6411,821.00
3/11/20261,914.621,923.641,850.081,858.82152,5711,856.88
3/10/20261,912.901,950.691,884.891,912.46124,7601,910.46
3/09/20261,861.171,912.531,819.681,907.53121,3951,905.54
3/06/20261,875.011,916.591,850.001,892.44132,9171,890.46
3/05/20261,972.871,979.731,928.361,942.17135,6961,940.14
3/04/20261,973.181,977.941,940.301,972.8797,8161,970.81
3/03/20261,914.621,979.251,904.351,973.18106,1641,971.12