NASDAQ:FCNCA Stock Quote
1,819.17
-34.95 (-1.89%)
First Citizens BancShares is a financial institution that provides a wide range of banking services to individuals, businesses, and institutions
The company operates a network of branches and offers products such as checking and savings accounts, loans, mortgages, investment services, and wealth management solutions. With a focus on community-oriented banking, First Citizens aims to support local economies and improve the financial well-being of their customers. The company emphasizes personalized service and strives to foster long-term relationships with clients, making it a trusted partner in their financial journeys.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 1,802.55 | 1,859.40 | 1,763.48 | 1,854.12 | 123,178 | 1,854.12 |
| 3/28/2025 | 1,878.76 | 1,881.39 | 1,822.93 | 1,835.10 | 77,973 | 1,835.10 |
| 3/27/2025 | 1,875.99 | 1,886.54 | 1,849.93 | 1,880.07 | 71,486 | 1,880.07 |
| 3/26/2025 | 1,902.38 | 1,921.78 | 1,870.13 | 1,877.75 | 78,886 | 1,877.75 |
| 3/25/2025 | 1,882.85 | 1,918.00 | 1,879.44 | 1,892.29 | 150,694 | 1,892.29 |
| 3/24/2025 | 1,820.00 | 1,891.43 | 1,820.00 | 1,883.23 | 107,258 | 1,883.23 |
| 3/21/2025 | 1,847.03 | 1,887.78 | 1,828.32 | 1,851.20 | 136,163 | 1,851.20 |
| 3/20/2025 | 1,882.00 | 1,907.29 | 1,837.24 | 1,842.96 | 142,802 | 1,842.96 |
| 3/19/2025 | 1,828.47 | 1,886.56 | 1,820.41 | 1,881.93 | 109,637 | 1,881.93 |
| 3/18/2025 | 1,822.91 | 1,849.41 | 1,807.26 | 1,835.15 | 52,367 | 1,835.15 |
| 3/17/2025 | 1,803.26 | 1,846.35 | 1,791.79 | 1,836.66 | 71,748 | 1,836.66 |
| 3/14/2025 | 1,761.43 | 1,808.85 | 1,732.85 | 1,807.49 | 84,680 | 1,807.49 |
| 3/13/2025 | 1,764.64 | 1,767.50 | 1,716.64 | 1,738.71 | 78,062 | 1,738.71 |
| 3/12/2025 | 1,767.75 | 1,796.96 | 1,734.58 | 1,755.93 | 115,357 | 1,755.93 |
| 3/11/2025 | 1,754.48 | 1,775.15 | 1,715.56 | 1,728.36 | 126,621 | 1,728.36 |
| 3/10/2025 | 1,819.82 | 1,848.39 | 1,694.05 | 1,731.74 | 193,402 | 1,731.74 |
| 3/07/2025 | 1,845.54 | 1,875.33 | 1,795.68 | 1,869.60 | 89,163 | 1,869.60 |
| 3/06/2025 | 1,853.81 | 1,872.15 | 1,830.00 | 1,847.81 | 66,917 | 1,847.81 |
| 3/05/2025 | 1,893.99 | 1,912.80 | 1,870.14 | 1,891.67 | 83,193 | 1,891.67 |
| 3/04/2025 | 1,955.00 | 1,955.00 | 1,850.27 | 1,901.91 | 94,234 | 1,901.91 |
| 3/03/2025 | 2,033.21 | 2,057.78 | 1,975.99 | 1,989.62 | 61,250 | 1,989.62 |
| 2/28/2025 | 2,033.93 | 2,048.06 | 2,008.53 | 2,048.06 | 70,633 | 2,048.06 |
| 2/27/2025 | 2,035.07 | 2,044.32 | 2,020.79 | 2,035.88 | 52,252 | 2,033.93 |
| 2/26/2025 | 2,007.52 | 2,044.46 | 1,995.42 | 2,024.41 | 52,772 | 2,022.47 |
| 2/25/2025 | 2,031.17 | 2,041.19 | 1,981.60 | 1,993.74 | 65,727 | 1,991.83 |
| 2/24/2025 | 2,055.10 | 2,060.40 | 2,017.24 | 2,025.02 | 48,445 | 2,023.08 |
| 2/21/2025 | 2,107.15 | 2,117.99 | 2,049.23 | 2,049.25 | 72,498 | 2,047.29 |
| 2/20/2025 | 2,156.14 | 2,156.14 | 2,080.19 | 2,117.11 | 52,536 | 2,115.08 |
| 2/19/2025 | 2,147.67 | 2,170.01 | 2,138.62 | 2,156.78 | 51,443 | 2,154.71 |
| 2/18/2025 | 2,152.42 | 2,190.57 | 2,152.42 | 2,165.51 | 72,884 | 2,163.44 |
| 2/14/2025 | 2,101.05 | 2,141.49 | 2,100.05 | 2,141.49 | 34,868 | 2,139.44 |
| 2/13/2025 | 2,125.31 | 2,140.00 | 2,102.57 | 2,107.02 | 72,735 | 2,105.00 |
| 2/12/2025 | 2,146.75 | 2,152.98 | 2,125.31 | 2,125.31 | 42,244 | 2,123.27 |
| 2/11/2025 | 2,135.45 | 2,174.89 | 2,135.45 | 2,155.94 | 49,184 | 2,153.88 |
| 2/10/2025 | 2,218.59 | 2,218.59 | 2,153.66 | 2,154.57 | 58,313 | 2,152.51 |
| 2/07/2025 | 2,213.00 | 2,237.50 | 2,173.75 | 2,218.40 | 65,466 | 2,216.28 |
| 2/06/2025 | 2,196.79 | 2,214.01 | 2,183.53 | 2,210.47 | 48,297 | 2,208.35 |
| 2/05/2025 | 2,164.99 | 2,180.04 | 2,151.57 | 2,172.79 | 48,230 | 2,170.71 |
| 2/04/2025 | 2,110.46 | 2,163.86 | 2,110.46 | 2,149.72 | 44,757 | 2,147.66 |
| 2/03/2025 | 2,164.44 | 2,173.29 | 2,135.00 | 2,142.01 | 64,536 | 2,139.96 |
| 1/31/2025 | 2,210.00 | 2,245.33 | 2,202.70 | 2,204.69 | 41,405 | 2,202.58 |
| 1/30/2025 | 2,217.08 | 2,231.70 | 2,202.79 | 2,218.30 | 56,065 | 2,216.18 |
| 1/29/2025 | 2,190.72 | 2,222.51 | 2,175.40 | 2,199.94 | 68,369 | 2,197.83 |
| 1/28/2025 | 2,160.01 | 2,197.58 | 2,119.24 | 2,179.18 | 109,036 | 2,177.09 |
| 1/27/2025 | 2,183.95 | 2,217.00 | 2,162.29 | 2,182.30 | 125,345 | 2,180.21 |
| 1/24/2025 | 2,315.61 | 2,412.93 | 2,223.04 | 2,225.00 | 151,278 | 2,222.87 |
| 1/23/2025 | 2,235.89 | 2,252.28 | 2,210.77 | 2,216.49 | 107,184 | 2,214.37 |
| 1/22/2025 | 2,227.79 | 2,234.74 | 2,204.56 | 2,218.11 | 68,937 | 2,215.99 |
| 1/21/2025 | 2,207.34 | 2,250.01 | 2,204.47 | 2,231.14 | 76,312 | 2,229.00 |
| 1/17/2025 | 2,160.07 | 2,192.90 | 2,154.16 | 2,188.94 | 51,697 | 2,186.84 |
| 1/16/2025 | 2,141.89 | 2,172.01 | 2,099.11 | 2,156.01 | 59,960 | 2,153.95 |
| 1/15/2025 | 2,197.99 | 2,204.22 | 2,131.67 | 2,152.52 | 85,812 | 2,150.46 |
| 1/14/2025 | 2,120.00 | 2,144.93 | 2,093.52 | 2,140.00 | 56,991 | 2,137.95 |
| 1/13/2025 | 2,030.92 | 2,088.78 | 2,030.92 | 2,085.61 | 67,901 | 2,083.61 |
| 1/10/2025 | 2,083.18 | 2,083.34 | 2,040.28 | 2,063.80 | 69,680 | 2,061.82 |
| 1/08/2025 | 2,106.87 | 2,111.66 | 2,089.51 | 2,094.00 | 51,712 | 2,091.99 |
| 1/07/2025 | 2,155.12 | 2,161.67 | 2,109.26 | 2,116.86 | 85,498 | 2,114.83 |
| 1/06/2025 | 2,172.12 | 2,204.75 | 2,127.99 | 2,149.75 | 92,818 | 2,147.69 |
| 1/03/2025 | 2,109.22 | 2,152.91 | 2,089.83 | 2,150.62 | 48,213 | 2,148.56 |
| 1/02/2025 | 2,128.00 | 2,139.64 | 2,098.64 | 2,102.56 | 48,540 | 2,100.55 |