First Citizens BancShares, Inc. Class A FCNCA
NASDAQ · United States · Finance
$2,060.20-13.26 (-0.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2,060.20 | -0.64% | $2,066.00 | $2,084.78 | $2,060.20 | 62.30K |
| 2026-09-29 | $2,073.46 | -1.18% | $2,090.19 | $2,112.42 | $2,051.18 | 54.70K |
| 2026-09-28 | $2,098.23 | +0.38% | $2,096.69 | $2,106.99 | $2,077.92 | 65.80K |
| 2026-09-25 | $2,090.36 | +1.63% | $2,058.51 | $2,105.52 | $2,055.59 | 42.10K |
| 2026-09-24 | $2,056.83 | +0.86% | $2,048.00 | $2,086.91 | $2,034.13 | 69.00K |
| 2026-09-23 | $2,039.32 | -1.39% | $2,062.50 | $2,092.18 | $2,039.11 | 75.10K |
| 2026-09-22 | $2,068.01 | -2.53% | $2,134.72 | $2,134.72 | $2,067.43 | 69.10K |
| 2026-09-21 | $2,121.73 | +0.47% | $2,114.99 | $2,131.66 | $2,102.31 | 58.20K |
| 2026-09-18 | $2,111.89 | -0.41% | $2,118.56 | $2,129.97 | $2,065.01 | 142.40K |
| 2026-09-17 | $2,120.58 | +1.00% | $2,117.27 | $2,129.97 | $2,084.78 | 50.50K |
| 2026-09-16 | $2,099.57 | -2.82% | $2,169.70 | $2,169.70 | $2,060.02 | 70.60K |
| 2026-09-15 | $2,160.42 | -0.62% | $2,174.88 | $2,194.77 | $2,159.18 | 58.40K |
| 2026-09-14 | $2,173.88 | +0.04% | $2,156.01 | $2,197.69 | $2,156.01 | 48.90K |
| 2026-09-11 | $2,173.00 | +0.35% | $2,178.74 | $2,195.49 | $2,149.51 | 51.60K |
| 2026-09-10 | $2,165.43 | +1.71% | $2,148.99 | $2,181.97 | $2,119.90 | 75.70K |
| 2026-09-09 | $2,128.94 | -0.98% | $2,139.79 | $2,145.39 | $2,118.97 | 66.30K |
| 2026-09-08 | $2,149.93 | -2.65% | $2,194.54 | $2,211.89 | $2,139.09 | 78.90K |
| 2026-09-04 | $2,208.49 | +0.23% | $2,189.80 | $2,219.26 | $2,189.80 | 48.30K |
| 2026-09-03 | $2,203.43 | +1.21% | $2,183.90 | $2,215.02 | $2,183.61 | 66.30K |
| 2026-09-02 | $2,177.11 | +1.68% | $2,164.93 | $2,213.30 | $2,136.69 | 66.40K |
| 2026-09-01 | $2,141.16 | -1.07% | $2,159.74 | $2,192.71 | $2,132.54 | 71.60K |
| 2026-08-31 | $2,164.40 | -1.35% | $2,184.65 | $2,191.92 | $2,153.87 | 117.00K |
| 2026-08-28 | $2,194.07 | +1.57% | $2,169.80 | $2,199.83 | $2,166.02 | 42.90K |
| 2026-08-27 | $2,160.14 | -0.78% | $2,162.28 | $2,180.68 | $2,143.98 | 41.90K |
| 2026-08-26 | $2,177.22 | +0.85% | $2,168.20 | $2,201.06 | $2,153.66 | 38.90K |
| 2026-08-25 | $2,158.92 | -1.11% | $2,187.46 | $2,193.25 | $2,153.51 | 48.00K |
| 2026-08-24 | $2,183.05 | -0.02% | $2,178.62 | $2,227.32 | $2,178.62 | 57.80K |
| 2026-08-21 | $2,183.54 | +1.50% | $2,166.06 | $2,186.73 | $2,160.27 | 43.60K |
| 2026-08-20 | $2,151.23 | -0.90% | $2,170.87 | $2,180.98 | $2,148.64 | 48.30K |
| 2026-08-19 | $2,170.72 | -1.67% | $2,202.95 | $2,216.44 | $2,151.65 | 49.30K |
| 2026-08-18 | $2,207.67 | -1.80% | $2,269.91 | $2,269.91 | $2,200.01 | 55.10K |
| 2026-08-17 | $2,248.18 | -1.88% | $2,275.56 | $2,295.00 | $2,244.32 | 53.20K |
| 2026-08-14 | $2,291.33 | +1.02% | $2,266.37 | $2,294.29 | $2,240.51 | 37.50K |
| 2026-08-13 | $2,268.09 | -0.14% | $2,288.44 | $2,296.30 | $2,263.52 | 52.20K |
| 2026-08-12 | $2,271.31 | +0.81% | $2,254.55 | $2,281.22 | $2,236.96 | 45.70K |
| 2026-08-11 | $2,253.13 | +0.89% | $2,230.48 | $2,257.78 | $2,218.48 | 53.00K |
| 2026-08-10 | $2,233.35 | +0.67% | $2,210.20 | $2,239.32 | $2,209.36 | 39.50K |
| 2026-08-07 | $2,218.49 | -0.85% | $2,224.38 | $2,226.50 | $2,207.80 | 41.20K |
| 2026-08-06 | $2,237.51 | +0.47% | $2,247.66 | $2,255.28 | $2,216.96 | 39.20K |
| 2026-08-05 | $2,226.98 | -1.10% | $2,255.11 | $2,289.99 | $2,218.52 | 64.50K |
| 2026-08-04 | $2,251.82 | +1.50% | $2,212.95 | $2,254.28 | $2,207.39 | 66.50K |
| 2026-08-03 | $2,218.44 | +1.45% | $2,191.80 | $2,219.99 | $2,181.63 | 53.60K |
| 2026-07-31 | $2,186.65 | +1.41% | $2,164.15 | $2,198.94 | $2,155.22 | 69.30K |
| 2026-07-30 | $2,156.23 | -0.72% | $2,184.70 | $2,195.97 | $2,152.46 | 50.40K |
| 2026-07-29 | $2,171.89 | -1.19% | $2,194.06 | $2,213.02 | $2,166.64 | 57.70K |
| 2026-07-28 | $2,198.00 | +2.84% | $2,149.12 | $2,205.90 | $2,149.12 | 78.80K |
| 2026-07-27 | $2,137.36 | -1.08% | $2,163.90 | $2,186.15 | $2,132.95 | 65.10K |
| 2026-07-24 | $2,160.65 | -2.36% | $2,222.00 | $2,237.82 | $2,157.47 | 82.90K |
| 2026-07-23 | $2,212.77 | +6.51% | $2,148.89 | $2,220.13 | $2,129.09 | 204.60K |
| 2026-07-22 | $2,077.57 | +0.31% | $2,071.54 | $2,081.17 | $2,045.00 | 66.60K |
| 2026-07-21 | $2,071.16 | -0.25% | $2,069.54 | $2,085.77 | $2,042.73 | 68.90K |
| 2026-07-20 | $2,076.28 | -2.16% | $2,109.99 | $2,131.34 | $2,065.97 | 105.30K |
| 2026-07-17 | $2,122.13 | -1.59% | $2,137.17 | $2,151.37 | $2,107.12 | 71.30K |
| 2026-07-16 | $2,156.45 | +4.15% | $2,079.36 | $2,177.64 | $2,074.50 | 116.80K |
| 2026-07-15 | $2,070.62 | +0.41% | $2,073.51 | $2,077.61 | $2,044.78 | 95.80K |
| 2026-07-14 | $2,062.25 | -2.08% | $2,091.77 | $2,114.76 | $2,055.00 | 86.70K |
| 2026-07-13 | $2,106.06 | +0.64% | $2,103.29 | $2,111.22 | $2,085.85 | 85.90K |
| 2026-07-10 | $2,092.59 | +0.46% | $2,102.23 | $2,112.58 | $2,077.61 | 83.90K |
| 2026-07-09 | $2,083.00 | +1.88% | $2,018.57 | $2,097.22 | $2,018.57 | 89.40K |
| 2026-07-08 | $2,044.62 | -2.28% | $2,083.00 | $2,115.37 | $2,034.91 | 77.00K |
| 2026-07-07 | $2,092.43 | -1.18% | $2,117.40 | $2,137.99 | $2,089.08 | 92.10K |
| 2026-07-06 | $2,117.35 | +1.65% | $2,084.99 | $2,121.39 | $2,084.70 | 53.70K |
| 2026-07-02 | $2,082.99 | -1.82% | $2,139.99 | $2,150.00 | $2,056.21 | 59.80K |
| 2026-07-01 | $2,121.63 | +1.96% | $2,087.85 | $2,133.22 | $2,080.26 | 101.30K |
| 2026-06-30 | $2,080.79 | +0.05% | $2,073.30 | $2,090.03 | $2,065.84 | 73.20K |
| 2026-06-29 | $2,079.65 | +0.03% | $2,080.65 | $2,095.47 | $2,054.70 | 107.50K |
| 2026-06-26 | $2,078.93 | -0.49% | $2,097.53 | $2,099.00 | $2,060.39 | 139.50K |
| 2026-06-25 | $2,089.21 | -1.33% | $2,105.53 | $2,124.81 | $2,073.26 | 87.40K |
| 2026-06-24 | $2,117.29 | +0.29% | $2,112.59 | $2,139.91 | $2,107.89 | 58.30K |
| 2026-06-23 | $2,111.14 | +1.25% | $2,088.12 | $2,116.58 | $2,071.06 | 68.50K |
| 2026-06-22 | $2,084.99 | +0.65% | $2,076.36 | $2,100.16 | $2,072.51 | 70.60K |
| 2026-06-18 | $2,071.62 | -0.87% | $2,098.65 | $2,116.28 | $2,049.64 | 200.20K |
| 2026-06-17 | $2,089.82 | -0.24% | $2,085.53 | $2,122.58 | $2,071.68 | 116.20K |
| 2026-06-16 | $2,094.87 | +1.26% | $2,082.98 | $2,105.19 | $2,060.00 | 102.70K |
| 2026-06-15 | $2,068.75 | -1.89% | $2,115.95 | $2,123.27 | $2,061.82 | 110.80K |
| 2026-06-12 | $2,108.61 | -0.40% | $2,133.02 | $2,155.28 | $2,089.55 | 113.80K |
| 2026-06-11 | $2,117.01 | +0.20% | $2,125.81 | $2,141.17 | $2,088.69 | 60.30K |
| 2026-06-10 | $2,112.87 | +0.58% | $2,103.84 | $2,136.02 | $2,095.52 | 64.70K |
| 2026-06-09 | $2,100.68 | +1.27% | $2,097.00 | $2,134.47 | $2,074.10 | 78.10K |
| 2026-06-08 | $2,074.25 | -0.04% | $2,062.72 | $2,129.32 | $2,061.75 | 95.40K |
| 2026-06-05 | $2,075.10 | +1.36% | $2,049.99 | $2,088.39 | $2,046.49 | 73.20K |
| 2026-06-04 | $2,047.32 | +4.72% | $1,993.70 | $2,065.68 | $1,993.70 | 79.60K |
| 2026-06-03 | $1,955.08 | -2.07% | $1,993.50 | $1,999.28 | $1,951.59 | 59.70K |
| 2026-06-02 | $1,996.43 | +2.92% | $1,945.06 | $1,999.87 | $1,935.74 | 58.10K |
| 2026-06-01 | $1,939.71 | -2.55% | $1,972.22 | $1,995.00 | $1,937.91 | 75.80K |
| 2026-05-29 | $1,990.51 | -0.92% | $1,999.70 | $2,005.93 | $1,981.91 | 124.10K |
| 2026-05-28 | $2,009.03 | +0.80% | $1,978.50 | $2,011.88 | $1,969.32 | 64.10K |
| 2026-05-27 | $1,993.08 | -0.19% | $2,009.75 | $2,023.88 | $1,978.57 | 53.40K |
| 2026-05-26 | $1,996.92 | +0.27% | $1,993.83 | $2,022.68 | $1,985.58 | 54.00K |
| 2026-05-22 | $1,991.55 | +0.10% | $1,999.00 | $2,020.30 | $1,976.07 | 83.40K |