First Citizens BancShares Inc (FCNCP) Historical Stock Data
20.32 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCNCP is down -0.25% a day on average. There have been 12 days where First Citizens BancShares Inc closed green and 18 days where FCNCP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 20.23 | 20.32 | ↑$0.09 (0.43%) | 20.23 | 20.40 | 5.56K |
| 2025-12-23 | 20.35 | 20.40 | ↑$0.05 (0.25%) | 20.24 | 20.49 | 37.69K |
| 2025-12-22 | 20.29 | 20.29 | ↑$0.00 (0.00%) | 20.24 | 20.50 | 18.32K |
| 2025-12-19 | 20.35 | 20.41 | ↑$0.06 (0.29%) | 20.21 | 20.45 | 20.67K |
| 2025-12-18 | 20.60 | 20.32 | ↓$0.28 (-1.36%) | 20.10 | 20.68 | 25.03K |
| 2025-12-17 | 20.25 | 20.11 | ↓$0.14 (-0.69%) | 20.08 | 20.44 | 22.43K |
| 2025-12-16 | 20.41 | 20.20 | ↓$0.21 (-1.03%) | 20.13 | 20.51 | 35.37K |
| 2025-12-15 | 20.88 | 20.57 | ↓$0.31 (-1.51%) | 20.49 | 21.19 | 31.48K |
| 2025-12-12 | 21.19 | 20.67 | ↓$0.52 (-2.44%) | 20.66 | 21.20 | 44.69K |
| 2025-12-11 | 20.92 | 20.97 | ↑$0.05 (0.24%) | 20.92 | 21.21 | 15.18K |
| 2025-12-10 | 20.82 | 21.05 | ↑$0.23 (1.10%) | 20.67 | 21.19 | 25.54K |
| 2025-12-09 | 21.19 | 20.85 | ↓$0.34 (-1.60%) | 20.82 | 21.30 | 14.66K |
| 2025-12-08 | 21.45 | 21.19 | ↓$0.26 (-1.21%) | 20.98 | 21.45 | 21.45K |
| 2025-12-05 | 21.44 | 21.60 | ↑$0.16 (0.75%) | 21.30 | 21.60 | 7.81K |
| 2025-12-04 | 21.56 | 21.55 | ↓$0.01 (-0.05%) | 21.31 | 21.60 | 5.38K |
| 2025-12-03 | 21.43 | 21.49 | ↑$0.06 (0.28%) | 21.26 | 21.60 | 9.75K |
| 2025-12-02 | 21.68 | 21.37 | ↓$0.31 (-1.44%) | 21.36 | 21.72 | 12.75K |
| 2025-12-01 | 21.72 | 21.62 | ↓$0.09 (-0.44%) | 21.58 | 21.75 | 5.73K |
| 2025-11-28 | 21.82 | 21.67 | ↓$0.15 (-0.69%) | 21.65 | 21.84 | 3.75K |
| 2025-11-26 | 22.23 | 22.16 | ↓$0.07 (-0.31%) | 21.88 | 22.23 | 9.56K |
| 2025-11-25 | 22.13 | 22.12 | ↓$0.01 (-0.05%) | 21.83 | 22.15 | 9.30K |
| 2025-11-24 | 22.05 | 22.11 | ↑$0.06 (0.27%) | 21.95 | 22.15 | 5.33K |
| 2025-11-21 | 21.76 | 22.01 | ↑$0.25 (1.15%) | 21.76 | 22.23 | 5.51K |
| 2025-11-20 | 21.89 | 21.83 | ↓$0.06 (-0.27%) | 21.73 | 22.04 | 8.39K |
| 2025-11-19 | 21.95 | 21.92 | ↓$0.02 (-0.11%) | 21.74 | 22.24 | 1.59K |
| 2025-11-18 | 21.80 | 21.91 | ↑$0.11 (0.53%) | 21.80 | 22.14 | 11.75K |
| 2025-11-17 | 22.06 | 21.94 | ↓$0.12 (-0.54%) | 21.86 | 22.14 | 4.50K |
| 2025-11-14 | 21.51 | 22.06 | ↑$0.55 (2.56%) | 21.51 | 22.37 | 15.20K |
| 2025-11-13 | 21.99 | 21.72 | ↓$0.27 (-1.23%) | 21.70 | 22.09 | 16.08K |
| 2025-11-12 | 21.96 | 21.90 | ↓$0.07 (-0.30%) | 21.90 | 22.13 | 16.76K |
Create an account or log in to view more rows.
$FCNCP gap it slap it ask it !
$FCNCP Not another do nothing day
$FCNCP great sale!!!! Buy buy buy
$FCNCP This week or next…huge pop.
$FCNCP Dumping started...
Get out while you can...
$FCNCP How can this stock move so little? Damn
$FCNCP rubbish
$FCNCP lol who sold
$FCNCP added more calls on that drop
$FCNCP It's happening!