5 DAY PERFORMANCE
+5.34%
1 MONTH PERFORMANCE
+2.76%
3 MONTH PERFORMANCE
+0.70%
6 MONTH PERFORMANCE
+0.22%
YEAR-TO-DATE PERFORMANCE
+3.50%
1 YEAR PERFORMANCE
+2.04%
First Citizens BancShares, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $22.80 | $23.00 (0.88%) | $23.00 | $22.60 | 6,744 | $24.90 B |
| 03/12/2025 | $22.04 | $22.83 (3.58%) | $22.83 | $22.00 | 14,300 | $25.18 B |
| 03/11/2025 | $21.89 | $22.14 (1.14%) | $22.14 | $21.81 | 18,076 | $24.79 B |
| 03/10/2025 | $21.95 | $21.93 (-0.09%) | $22.01 | $21.88 | 16,445 | $24.84 B |
| 03/07/2025 | $22.11 | $21.89 (-1%) | $22.21 | $21.88 | 25,200 | $26.81 B |
| 03/06/2025 | $22.00 | $21.90 (-0.45%) | $22.15 | $21.90 | 14,900 | $26.50 B |
| 03/05/2025 | $22.12 | $22.18 (0.27%) | $22.18 | $22.08 | 5,447 | $27.13 B |
| 03/04/2025 | $22.12 | $22.10 (-0.09%) | $22.28 | $22.00 | 14,831 | $27.28 B |
| 03/03/2025 | $22.27 | $22.20 (-0.31%) | $22.61 | $22.17 | 35,700 | $28.53 B |
| 02/28/2025 | $22.47 | $22.44 (-0.13%) | $22.61 | $22.18 | 15,220 | $29.37 B |
| 02/27/2025 | $22.81 | $22.71 (-0.44%) | $22.91 | $22.71 | 5,210 | $29.20 B |
| 02/26/2025 | $22.78 | $22.73 (-0.22%) | $22.81 | $22.66 | 5,000 | $29.03 B |
| 02/25/2025 | $22.55 | $22.87 (1.42%) | $22.88 | $22.52 | 4,400 | $28.59 B |
| 02/24/2025 | $22.50 | $22.42 (-0.36%) | $22.61 | $22.38 | 8,129 | $29.04 B |
| 02/21/2025 | $22.60 | $22.35 (-1.11%) | $22.61 | $22.32 | 3,600 | $29.39 B |
| 02/20/2025 | $22.53 | $22.49 (-0.18%) | $22.53 | $22.31 | 2,200 | $30.36 B |
| 02/19/2025 | $22.58 | $22.49 (-0.4%) | $22.58 | $22.40 | 21,819 | $30.93 B |
| 02/18/2025 | $22.66 | $22.47 (-0.84%) | $22.66 | $22.45 | 13,900 | $31.06 B |
| 02/14/2025 | $22.50 | $22.66 (0.71%) | $22.67 | $22.50 | 5,300 | $30.79 B |
| 02/13/2025 | $22.37 | $22.44 (0.31%) | $22.44 | $22.32 | 12,800 | $30.29 B |
| 02/12/2025 | $22.30 | $22.34 (0.18%) | $22.39 | $22.23 | 13,000 | $30.55 B |
| 02/11/2025 | $22.32 | $22.45 (0.58%) | $22.48 | $22.32 | 5,600 | $30.99 B |
| 02/10/2025 | $22.36 | $22.50 (0.63%) | $22.50 | $22.24 | 25,800 | $30.97 B |
| 02/07/2025 | $22.39 | $22.34 (-0.22%) | $22.64 | $22.15 | 35,500 | $31.89 B |
| 02/06/2025 | $22.81 | $22.45 (-1.58%) | $22.92 | $22.42 | 63,300 | $31.78 B |
| 02/05/2025 | $22.53 | $22.64 (0.49%) | $22.71 | $22.53 | 1,500 | $31.24 B |
| 02/04/2025 | $22.39 | $22.41 (0.09%) | $22.49 | $22.33 | 11,732 | $30.90 B |
| 02/03/2025 | $22.22 | $22.34 (0.54%) | $22.59 | $22.22 | 11,200 | $30.79 B |
| 01/31/2025 | $22.75 | $22.38 (-1.63%) | $23.07 | $22.14 | 66,300 | $31.69 B |
| 01/30/2025 | $22.57 | $22.77 (0.89%) | $22.94 | $22.57 | 11,600 | $31.89 B |
| 01/29/2025 | $22.47 | $22.55 (0.36%) | $22.72 | $22.45 | 28,500 | $31.63 B |
| 01/28/2025 | $22.32 | $22.66 (1.52%) | $22.66 | $22.32 | 9,800 | $31.33 B |
| 01/27/2025 | $22.39 | $22.66 (1.21%) | $22.66 | $22.23 | 11,943 | $31.37 B |
| 01/24/2025 | $22.31 | $22.31 (0%) | $22.35 | $22.19 | 13,424 | $31.99 B |
| 01/23/2025 | $22.16 | $22.21 (0.23%) | $22.33 | $22.05 | 14,023 | $31.86 B |
| 01/22/2025 | $22.26 | $22.16 (-0.45%) | $22.45 | $22.14 | 16,800 | $31.89 B |
| 01/21/2025 | $22.11 | $22.36 (1.13%) | $22.51 | $22.11 | 3,647 | $32.07 B |
| 01/17/2025 | $22.43 | $22.06 (-1.65%) | $22.50 | $22.05 | 19,927 | $31.47 B |
| 01/16/2025 | $22.53 | $22.38 (-0.67%) | $22.53 | $21.98 | 8,424 | $30.99 B |
| 01/15/2025 | $21.79 | $22.38 (2.71%) | $22.49 | $21.73 | 8,300 | $30.94 B |
| 01/14/2025 | $21.62 | $21.67 (0.23%) | $22.02 | $21.62 | 20,300 | $30.76 B |
| 01/13/2025 | $22.06 | $21.66 (-1.81%) | $22.06 | $21.65 | 10,349 | $29.98 B |
| 01/10/2025 | $22.39 | $21.94 (-2.01%) | $22.47 | $21.86 | 20,908 | $29.67 B |
| 01/08/2025 | $22.39 | $22.59 (0.89%) | $22.67 | $22.22 | 25,917 | $30.10 B |
| 01/07/2025 | $22.80 | $22.40 (-1.75%) | $22.80 | $22.08 | 20,200 | $30.43 B |
| 01/06/2025 | $23.02 | $23.06 (0.17%) | $23.07 | $22.79 | 4,114 | $30.90 B |
| 01/03/2025 | $23.05 | $23.18 (0.56%) | $23.18 | $22.86 | 3,900 | $30.92 B |
| 01/02/2025 | $22.49 | $23.06 (2.53%) | $23.28 | $22.49 | 9,200 | $30.23 B |
| 12/31/2024 | $23.05 | $22.28 (-3.34%) | $23.05 | $22.26 | 117,202 | $30.38 B |
| 12/30/2024 | $22.40 | $22.90 (2.23%) | $23.03 | $22.08 | 21,600 | $30.38 B |
| 12/27/2024 | $22.37 | $22.22 (-0.67%) | $22.44 | $22.14 | 16,100 | $30.66 B |
| 12/26/2024 | $22.37 | $22.23 (-0.63%) | $22.61 | $22.23 | 11,702 | $30.95 B |
| 12/24/2024 | $22.46 | $22.51 (0.22%) | $22.64 | $22.24 | 6,703 | $30.95 B |
| 12/23/2024 | $22.64 | $22.60 (-0.18%) | $22.64 | $22.41 | 3,900 | $30.59 B |
| 12/20/2024 | $22.75 | $22.64 (-0.48%) | $22.77 | $22.54 | 7,233 | $30.63 B |
| 12/19/2024 | $22.85 | $22.57 (-1.23%) | $22.85 | $22.40 | 8,519 | $29.77 B |
| 12/18/2024 | $22.94 | $22.83 (-0.48%) | $23.08 | $22.80 | 12,949 | $29.17 B |
| 12/17/2024 | $22.77 | $22.95 (0.79%) | $23.07 | $22.77 | 10,835 | $30.30 B |
| 12/16/2024 | $22.95 | $22.78 (-0.74%) | $23.11 | $22.76 | 16,136 | $30.53 B |
| 12/13/2024 | $22.89 | $22.90 (0.04%) | $22.92 | $22.60 | 14,141 | $30.00 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.
