First Citizens BancShares Inc (FCNCA) Historical Stock Data
1,971.82 ↑10.64 (0.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCNCA is up 0.53% a day on average. There have been 18 days where First Citizens BancShares Inc closed green and 12 days where FCNCA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,950.37 | 1,971.82 | ↑$21.45 (1.10%) | 1,950.37 | 1,980.04 | 68.39K |
| 2025-12-04 | 1,942.50 | 1,961.18 | ↑$18.68 (0.96%) | 1,933.50 | 1,975.30 | 79.72K |
| 2025-12-03 | 1,899.06 | 1,938.27 | ↑$39.21 (2.06%) | 1,899.06 | 1,950.06 | 106.66K |
| 2025-12-02 | 1,910.05 | 1,905.02 | ↓$5.03 (-0.26%) | 1,897.06 | 1,916.53 | 47.90K |
| 2025-12-01 | 1,871.98 | 1,901.17 | ↑$29.19 (1.56%) | 1,870.90 | 1,912.53 | 87.05K |
| 2025-11-28 | 1,877.91 | 1,877.89 | ↓$0.02 (0.00%) | 1,875.28 | 1,907.01 | 43.64K |
| 2025-11-26 | 1,877.80 | 1,889.85 | ↑$12.05 (0.64%) | 1,877.80 | 1,900.06 | 78.34K |
| 2025-11-25 | 1,864.72 | 1,877.80 | ↑$13.08 (0.70%) | 1,862.73 | 1,901.03 | 143.70K |
| 2025-11-24 | 1,868.30 | 1,855.58 | ↓$12.72 (-0.68%) | 1,844.45 | 1,869.53 | 122.79K |
| 2025-11-21 | 1,827.88 | 1,868.49 | ↑$40.61 (2.22%) | 1,816.77 | 1,888.40 | 121.96K |
| 2025-11-20 | 1,857.19 | 1,822.03 | ↓$35.16 (-1.89%) | 1,814.92 | 1,874.13 | 107.62K |
| 2025-11-19 | 1,798.01 | 1,829.88 | ↑$31.87 (1.77%) | 1,798.01 | 1,832.84 | 82.88K |
| 2025-11-18 | 1,778.81 | 1,798.01 | ↑$19.20 (1.08%) | 1,776.15 | 1,810.83 | 145.75K |
| 2025-11-17 | 1,834.06 | 1,789.22 | ↓$44.84 (-2.44%) | 1,771.40 | 1,836.86 | 100.43K |
| 2025-11-14 | 1,808.85 | 1,845.30 | ↑$36.45 (2.02%) | 1,791.05 | 1,846.88 | 136.01K |
| 2025-11-13 | 1,830.72 | 1,824.98 | ↓$5.74 (-0.31%) | 1,817.67 | 1,855.75 | 70.68K |
| 2025-11-12 | 1,818.36 | 1,832.48 | ↑$14.12 (0.78%) | 1,818.36 | 1,854.45 | 55.32K |
| 2025-11-11 | 1,808.90 | 1,817.34 | ↑$8.44 (0.47%) | 1,805.75 | 1,833.05 | 64.60K |
| 2025-11-10 | 1,818.19 | 1,814.41 | ↓$3.78 (-0.21%) | 1,808.19 | 1,836.40 | 59.51K |
| 2025-11-07 | 1,787.88 | 1,818.84 | ↑$30.96 (1.73%) | 1,779.11 | 1,819.73 | 72.14K |
| 2025-11-06 | 1,798.52 | 1,800.21 | ↑$1.69 (0.09%) | 1,774.97 | 1,821.90 | 75.51K |
| 2025-11-05 | 1,807.73 | 1,801.23 | ↓$6.50 (-0.36%) | 1,800.25 | 1,843.59 | 62.77K |
| 2025-11-04 | 1,813.71 | 1,806.63 | ↓$7.08 (-0.39%) | 1,779.39 | 1,826.14 | 57.93K |
| 2025-11-03 | 1,822.08 | 1,822.71 | ↑$0.63 (0.03%) | 1,800.91 | 1,836.45 | 96.67K |
| 2025-10-31 | 1,768.13 | 1,824.82 | ↑$56.69 (3.21%) | 1,760.24 | 1,825.93 | 156.72K |
| 2025-10-30 | 1,781.20 | 1,778.50 | ↓$2.70 (-0.15%) | 1,775.64 | 1,823.87 | 104.58K |
| 2025-10-29 | 1,738.38 | 1,785.89 | ↑$47.51 (2.73%) | 1,735.03 | 1,809.70 | 141.83K |
| 2025-10-28 | 1,787.45 | 1,755.94 | ↓$31.51 (-1.76%) | 1,754.52 | 1,787.45 | 90.39K |
| 2025-10-27 | 1,791.23 | 1,786.10 | ↓$5.13 (-0.29%) | 1,774.99 | 1,802.95 | 107.30K |
| 2025-10-24 | 1,750.00 | 1,775.21 | ↑$25.21 (1.44%) | 1,750.00 | 1,788.91 | 132.25K |
Create an account or log in to view more rows.
$FCNCA When they tell me diversifying is for idiots
$FCNCA just fucking go already jeesh
$FCNCA Ride this train. You won't regret.
$FCNCA every dip gets bought up.
$FCNCA time to run
$FCNCA The squeeze is coming
$FCNCA lets see if it can hold the line
$FCNCA hopefully next week...
$FCNCA Yolo
$FCNCA I need a smoke after this trade