5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-0.22%
3 MONTH PERFORMANCE
-2.40%
6 MONTH PERFORMANCE
+3.80%
YEAR-TO-DATE PERFORMANCE
-0.27%
1 YEAR PERFORMANCE
-3.58%
First Citizens BancShares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $22.20 | $22.36 (0.72%) | $22.37 | $22.20 | 6.80 K | $25.34 B |
| 12/04/2025 | $22.36 | $22.27 (-0.4%) | $22.40 | $22.27 | 2.75 K | $25.20 B |
| 12/03/2025 | $22.37 | $22.29 (-0.36%) | $22.39 | $22.16 | 14.40 K | $24.91 B |
| 12/02/2025 | $22.26 | $22.32 (0.27%) | $22.32 | $22.15 | 14.90 K | $24.48 B |
| 12/01/2025 | $22.20 | $22.25 (0.23%) | $22.26 | $22.13 | 11.40 K | $24.43 B |
| 11/28/2025 | $22.18 | $22.27 (0.41%) | $22.30 | $22.18 | 2.44 K | $24.13 B |
| 11/26/2025 | $22.47 | $22.45 (-0.09%) | $22.47 | $22.34 | 21.12 K | $24.28 B |
| 11/25/2025 | $22.35 | $22.40 (0.22%) | $22.47 | $22.35 | 9.00 K | $24.13 B |
| 11/24/2025 | $22.32 | $22.30 (-0.09%) | $22.47 | $22.25 | 8.70 K | $23.84 B |
| 11/21/2025 | $22.20 | $22.21 (0.05%) | $22.38 | $22.20 | 13.00 K | $24.01 B |
| 11/20/2025 | $22.41 | $22.13 (-1.25%) | $22.45 | $21.94 | 21.80 K | $23.41 B |
| 11/19/2025 | $22.44 | $22.40 (-0.18%) | $22.47 | $22.39 | 11.13 K | $23.51 B |
| 11/18/2025 | $22.44 | $22.38 (-0.27%) | $22.49 | $22.32 | 9.60 K | $23.10 B |
| 11/17/2025 | $22.55 | $22.45 (-0.44%) | $22.56 | $22.40 | 15.25 K | $22.99 B |
| 11/14/2025 | $22.50 | $22.50 (0%) | $22.56 | $22.50 | 3.60 K | $23.71 B |
| 11/13/2025 | $22.54 | $22.41 (-0.58%) | $22.55 | $22.38 | 13.10 K | $23.45 B |
| 11/12/2025 | $22.65 | $22.47 (-0.79%) | $22.74 | $22.47 | 5.20 K | $23.55 B |
| 11/11/2025 | $22.49 | $22.56 (0.31%) | $22.74 | $22.42 | 11.60 K | $23.35 B |
| 11/10/2025 | $22.50 | $22.48 (-0.09%) | $22.54 | $22.42 | 3.40 K | $23.31 B |
| 11/07/2025 | $22.58 | $22.43 (-0.66%) | $22.58 | $22.41 | 1.83 K | $23.37 B |
| 11/06/2025 | $22.63 | $22.44 (-0.84%) | $22.64 | $22.42 | 13.33 K | $23.13 B |
| 11/05/2025 | $22.46 | $22.56 (0.45%) | $22.59 | $22.37 | 6.73 K | $23.14 B |
| 11/04/2025 | $22.38 | $22.37 (-0.04%) | $22.55 | $22.35 | 17.00 K | $23.21 B |
| 11/03/2025 | $22.69 | $22.37 (-1.41%) | $22.69 | $22.35 | 21.62 K | $23.42 B |
| 10/31/2025 | $22.65 | $22.55 (-0.44%) | $22.70 | $22.55 | 3.64 K | $24.16 B |
| 10/30/2025 | $22.64 | $22.59 (-0.22%) | $22.69 | $22.55 | 14.50 K | $23.54 B |
| 10/29/2025 | $22.65 | $22.55 (-0.44%) | $22.87 | $22.55 | 8.00 K | $23.64 B |
| 10/28/2025 | $22.84 | $22.64 (-0.88%) | $22.84 | $22.62 | 6.10 K | $23.24 B |
| 10/27/2025 | $22.82 | $22.75 (-0.31%) | $22.90 | $22.67 | 8.04 K | $23.64 B |
| 10/24/2025 | $22.74 | $22.70 (-0.18%) | $22.85 | $22.63 | 10.70 K | $23.50 B |
| 10/23/2025 | $22.67 | $22.74 (0.31%) | $22.74 | $22.49 | 12.42 K | $23.19 B |
| 10/22/2025 | $22.82 | $22.45 (-1.62%) | $22.82 | $22.45 | 9.12 K | $23.07 B |
| 10/21/2025 | $22.77 | $22.76 (-0.04%) | $22.77 | $22.56 | 4.11 K | $23.28 B |
| 10/20/2025 | $22.65 | $22.71 (0.26%) | $22.79 | $22.57 | 7.80 K | $23.11 B |
| 10/17/2025 | $22.66 | $22.56 (-0.44%) | $22.67 | $22.56 | 16.90 K | $22.44 B |
| 10/16/2025 | $22.69 | $22.59 (-0.44%) | $22.70 | $22.45 | 10.90 K | $21.69 B |
| 10/15/2025 | $22.69 | $22.69 (0%) | $22.70 | $22.59 | 10.50 K | $23.12 B |
| 10/14/2025 | $22.69 | $22.63 (-0.26%) | $22.69 | $22.60 | 15.64 K | $23.67 B |
| 10/13/2025 | $22.57 | $22.64 (0.31%) | $22.74 | $22.51 | 10.40 K | $22.95 B |
| 10/10/2025 | $22.55 | $22.56 (0.04%) | $22.78 | $22.43 | 30.50 K | $22.53 B |
| 10/09/2025 | $22.57 | $22.53 (-0.18%) | $22.65 | $22.42 | 15.70 K | $23.52 B |
| 10/08/2025 | $22.49 | $22.57 (0.36%) | $22.57 | $22.40 | 28.71 K | $23.25 B |
| 10/07/2025 | $22.38 | $22.45 (0.31%) | $22.48 | $22.23 | 12.63 K | $23.41 B |
| 10/06/2025 | $22.30 | $22.38 (0.36%) | $22.38 | $22.27 | 15.40 K | $23.29 B |
| 10/03/2025 | $22.44 | $22.39 (-0.22%) | $22.60 | $22.20 | 10.94 K | $23.33 B |
| 10/02/2025 | $22.55 | $22.45 (-0.44%) | $22.55 | $22.30 | 7.60 K | $23.07 B |
| 10/01/2025 | $22.26 | $22.55 (1.3%) | $22.55 | $22.12 | 21.05 K | $23.29 B |
| 09/30/2025 | $22.28 | $22.20 (-0.36%) | $22.30 | $22.02 | 207.00 K | $23.68 B |
| 09/29/2025 | $22.30 | $22.27 (-0.13%) | $22.30 | $22.12 | 17.95 K | $23.80 B |
| 09/26/2025 | $22.21 | $22.28 (0.32%) | $22.30 | $22.16 | 9.23 K | $24.49 B |
| 09/25/2025 | $22.32 | $22.29 (-0.13%) | $22.39 | $22.17 | 8.40 K | $24.68 B |
| 09/24/2025 | $22.27 | $22.28 (0.04%) | $22.39 | $22.16 | 14.02 K | $24.29 B |
| 09/23/2025 | $22.45 | $22.32 (-0.58%) | $22.47 | $22.19 | 20.51 K | $24.48 B |
| 09/22/2025 | $22.68 | $22.52 (-0.71%) | $22.73 | $22.43 | 20.72 K | $24.49 B |
| 09/19/2025 | $22.70 | $22.65 (-0.22%) | $22.71 | $22.50 | 9.34 K | $24.71 B |
| 09/18/2025 | $22.54 | $22.68 (0.62%) | $22.75 | $22.42 | 13.50 K | $25.10 B |
| 09/17/2025 | $22.70 | $22.57 (-0.57%) | $22.77 | $22.49 | 15.00 K | $24.92 B |
| 09/16/2025 | $22.57 | $22.62 (0.22%) | $22.72 | $22.56 | 18.55 K | $24.70 B |
| 09/15/2025 | $22.70 | $22.56 (-0.62%) | $22.80 | $22.56 | 13.60 K | $25.29 B |
| 09/12/2025 | $22.75 | $22.58 (-0.75%) | $22.83 | $22.58 | 15.30 K | $26.14 B |
| 09/11/2025 | $22.65 | $22.69 (0.18%) | $22.97 | $22.61 | 8.00 K | $26.00 B |
| 09/10/2025 | $22.73 | $22.63 (-0.44%) | $22.85 | $22.61 | 11.65 K | $25.77 B |
| 09/09/2025 | $22.92 | $22.66 (-1.13%) | $22.99 | $22.58 | 12.52 K | $25.76 B |
| 09/08/2025 | $22.99 | $22.94 (-0.22%) | $23.05 | $22.80 | 8.73 K | $25.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
