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

2,004.20 +47.73 (+2.44%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1968 1999 1956 1956 77,776 -0.39(-0.02%)
Jun 27, 2025 1965 1974 1945 1957 200,891 -3.13(-0.16%)
Jun 26, 2025 1919 1962 1919 1960 60,934 +48.24(+2.52%)
Jun 25, 2025 1925 1925 1897 1912 70,486 +3.33(+0.17%)
Jun 24, 2025 1907 1946 1904 1908 82,673 +18.91(+1.00%)
Jun 23, 2025 1865 1892 1834 1890 75,781 +19.19(+1.03%)
Jun 20, 2025 1857 1874 1856 1870 159,879 +25.01(+1.36%)
Jun 18, 2025 1807 1854 1807 1845 77,260 +36.81(+2.04%)
Jun 17, 2025 1797 1818 1797 1808 59,679 -8.39(-0.46%)
Jun 16, 2025 1833 1842 1817 1817 59,194 -1.79(-0.10%)
Jun 13, 2025 1832 1846 1787 1819 70,980 -22.59(-1.23%)
Jun 12, 2025 1855 1871 1826 1841 114,923 -29.75(-1.59%)
Jun 11, 2025 1869 1874 1850 1871 83,697 +9.72(+0.52%)
Jun 10, 2025 1846 1865 1821 1861 72,217 +29.58(+1.61%)
Jun 09, 2025 1860 1864 1829 1832 83,866 -24.56(-1.32%)
Jun 06, 2025 1832 1860 1828 1856 51,036 +42.19(+2.33%)
Jun 05, 2025 1835 1835 1805 1814 53,348 -14.40(-0.79%)
Jun 04, 2025 1832 1854 1828 1828 54,960 -14.37(-0.78%)
Jun 03, 2025 1802 1846 1791 1843 76,069 +43.36(+2.41%)
Jun 02, 2025 1849 1849 1790 1800 85,243 -49.38(-2.67%)
May 30, 2025 1839 1850 1807 1849 164,290 +6.58(+0.36%)
May 29, 2025 1850 1850 1818 1842 112,000 +10.35(+0.56%)
May 28, 2025 1853 1854 1832 1832 56,866 -19.66(-1.06%)
May 27, 2025 1823 1855 1823 1852 106,556 +31.27(+1.72%)
May 23, 2025 1799 1831 1799 1820 45,059 -18.75(-1.02%)
May 22, 2025 1839 1852 1829 1839 70,106 -0.73(-0.04%)
May 21, 2025 1897 1898 1837 1840 73,204 -76.35(-3.98%)
May 20, 2025 1932 1939 1915 1916 60,453 -19.57(-1.01%)
May 19, 2025 1932 1945 1926 1936 42,479 -15.77(-0.81%)
May 16, 2025 1960 1972 1950 1952 59,293 -12.96(-0.66%)
May 15, 2025 1952 1976 1941 1964 54,079 +3.63(+0.19%)
May 14, 2025 1961 1964 1938 1961 64,837 +7.79(+0.40%)
May 13, 2025 1938 1967 1929 1953 77,983 +14.80(+0.76%)
May 12, 2025 1943 1979 1918 1938 102,371 +98.60(+5.36%)
May 09, 2025 1840 1841 1825 1840 43,533 +11.37(+0.62%)
May 08, 2025 1808 1843 1806 1828 93,017 +35.49(+1.98%)
May 07, 2025 1797 1821 1784 1793 110,256 +16.63(+0.94%)
May 06, 2025 1814 1844 1770 1776 211,685 -65.18(-3.54%)
May 05, 2025 1810 1866 1810 1841 76,073 +11.96(+0.65%)
May 02, 2025 1806 1846 1806 1829 83,488 +49.79(+2.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.