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

2,073.50
+13.30 (0.65%)
NASDAQ · Last Trade: Oct 2nd, 2:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/20262,056.002,076.182,010.332,073.5079,6212,073.50
9/30/20262,066.002,084.782,060.202,060.2062,2572,060.20
9/29/20262,090.192,112.422,051.182,073.4654,6682,073.46
9/28/20262,096.692,106.992,077.922,098.2366,0882,098.23
9/25/20262,058.512,105.522,055.592,090.3642,0992,090.36
9/24/20262,048.002,086.912,034.132,056.8368,9672,056.83
9/23/20262,062.502,092.182,039.112,039.3275,1102,039.32
9/22/20262,134.722,134.722,067.432,068.0169,1182,068.01
9/21/20262,114.992,131.662,102.302,121.7358,1642,121.73
9/18/20262,118.562,129.972,065.002,111.89142,6252,111.89
9/17/20262,117.272,129.972,084.782,120.5850,5332,120.58
9/16/20262,169.702,169.702,060.012,099.5770,5652,099.57
9/15/20262,174.882,194.762,159.182,160.4258,4492,160.42
9/14/20262,156.012,197.692,156.012,173.8848,9272,173.88
9/11/20262,178.742,195.492,149.512,173.0051,6112,173.00
9/10/20262,148.992,181.972,119.902,165.4375,7372,165.43
9/09/20262,139.792,145.392,118.972,128.9466,2532,128.94
9/08/20262,194.542,211.892,139.092,149.9378,9042,149.93
9/04/20262,189.802,219.252,189.802,208.4948,2582,208.49
9/03/20262,183.902,215.022,183.612,203.4366,2892,203.43
9/02/20262,164.932,213.302,136.692,177.1166,3742,177.11
9/01/20262,159.742,192.712,132.542,141.1671,5822,141.16
8/31/20262,184.652,191.922,153.872,164.40117,0322,164.40
8/28/20262,169.802,199.832,166.022,194.0742,8992,191.97
8/27/20262,162.282,180.682,143.982,160.1441,8782,158.07
8/26/20262,168.202,201.062,153.662,177.2238,8892,175.14
8/25/20262,187.462,193.252,153.512,158.9247,9592,156.85
8/24/20262,178.622,227.322,178.622,183.0557,8162,180.96
8/21/20262,166.062,186.732,160.272,183.5443,5872,181.45
8/20/20262,170.872,180.982,148.642,151.2348,2582,149.17
8/19/20262,202.952,216.442,151.652,170.7249,2802,168.64
8/18/20262,269.912,269.912,200.012,207.6755,0712,205.56
8/17/20262,275.562,295.002,244.322,248.1853,2032,246.03
8/14/20262,266.372,294.292,240.512,291.3337,4842,289.14
8/13/20262,288.442,296.302,263.522,268.0952,2222,265.92
8/12/20262,254.552,281.222,236.962,271.3145,6602,269.14
8/11/20262,230.482,257.782,218.482,253.1352,9812,250.97
8/10/20262,210.202,239.322,209.362,233.3539,5192,231.21
8/07/20262,224.382,226.502,207.802,218.4941,1782,216.37
8/06/20262,247.662,255.272,216.962,237.5139,2292,235.37
8/05/20262,255.112,289.992,218.522,226.9864,4832,224.85
8/04/20262,212.952,254.272,207.392,251.8266,5342,249.66
8/03/20262,191.802,219.992,181.632,218.4453,6462,216.32
7/31/20262,164.152,198.942,155.222,186.6569,3142,184.56
7/30/20262,184.702,195.972,152.462,156.2350,3892,154.17
7/29/20262,194.062,213.022,166.642,171.8957,7492,169.81
7/28/20262,149.122,205.902,149.122,198.0078,7542,195.90
7/27/20262,163.902,186.152,132.952,137.3665,1462,135.31
7/24/20262,222.002,237.812,157.472,160.6582,8592,158.58
7/23/20262,148.892,220.132,129.092,212.77204,5692,210.65
7/22/20262,071.542,081.172,045.002,077.5766,5832,075.58
7/21/20262,069.542,085.772,042.732,071.1668,9022,069.18
7/20/20262,109.992,131.342,065.972,076.28105,2672,074.29
7/17/20262,137.172,151.372,107.112,122.1371,3342,120.10
7/16/20262,079.362,177.642,074.502,156.45116,7952,154.39
7/15/20262,073.512,077.612,044.782,070.6295,8292,068.64
7/14/20262,091.772,114.762,055.002,062.2586,6532,060.28
7/13/20262,103.292,111.222,085.852,106.0685,9582,104.04
7/10/20262,102.232,112.582,077.612,092.5983,8782,090.59
7/09/20262,018.562,097.222,018.562,083.0089,3622,081.01
7/08/20262,083.002,115.362,034.912,044.6277,0932,042.66
7/07/20262,117.402,137.992,089.082,092.4392,0972,090.43
7/06/20262,084.992,121.392,084.702,117.3553,7392,115.32
7/02/20262,139.992,150.002,056.212,082.9959,7752,081.00