Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1,822.27 -18.77 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2025 1800 1833 1800 1822 45,012 -18.77(-1.02%)
May 22, 2025 1841 1854 1831 1841 70,032 -0.73(-0.04%)
May 21, 2025 1899 1900 1839 1842 73,127 -76.43(-3.98%)
May 20, 2025 1934 1941 1917 1918 60,390 -19.59(-1.01%)
May 19, 2025 1934 1947 1928 1938 42,435 -15.79(-0.81%)
May 16, 2025 1962 1974 1952 1954 59,231 -11.77(-0.60%)
May 15, 2025 1954 1978 1943 1965 54,022 +2.43(+0.12%)
May 14, 2025 1963 1966 1940 1963 64,769 +7.80(+0.40%)
May 13, 2025 1940 1969 1931 1955 77,901 +14.82(+0.76%)
May 12, 2025 1945 1982 1920 1940 102,263 +98.70(+5.36%)
May 09, 2025 1842 1843 1827 1842 43,487 +11.38(+0.62%)
May 08, 2025 1810 1845 1808 1830 92,919 +35.53(+1.98%)
May 07, 2025 1799 1823 1786 1795 110,140 +16.65(+0.94%)
May 06, 2025 1816 1846 1772 1778 211,462 -65.25(-3.54%)
May 05, 2025 1812 1868 1812 1843 75,993 +11.97(+0.65%)
May 02, 2025 1808 1848 1808 1831 83,400 +49.85(+2.80%)
May 01, 2025 1765 1803 1753 1781 67,772 +2.33(+0.13%)
Apr 30, 2025 1750 1782 1735 1779 77,469 -13.91(-0.78%)
Apr 29, 2025 1770 1803 1761 1793 48,570 +20.84(+1.18%)
Apr 28, 2025 1790 1792 1758 1772 72,963 -7.05(-0.40%)
Apr 25, 2025 1740 1790 1740 1779 82,706 -17.17(-0.96%)
Apr 24, 2025 1796 1806 1704 1796 133,597 +24.39(+1.38%)
Apr 23, 2025 1785 1856 1757 1772 112,775 +37.51(+2.16%)
Apr 22, 2025 1697 1742 1680 1735 85,152 +49.80(+2.96%)
Apr 21, 2025 1713 1760 1658 1685 76,699 -31.89(-1.86%)
Apr 17, 2025 1705 1726 1693 1717 59,744 +24.86(+1.47%)
Apr 16, 2025 1674 1713 1664 1692 68,164 -6.16(-0.36%)
Apr 15, 2025 1689 1727 1676 1698 99,403 +24.70(+1.48%)
Apr 14, 2025 1679 1691 1656 1673 71,873 +15.73(+0.95%)
Apr 11, 2025 1636 1663 1581 1657 95,960 +17.85(+1.09%)
Apr 10, 2025 1699 1699 1572 1640 163,030 -96.69(-5.57%)
Apr 09, 2025 1559 1760 1516 1736 151,950 +174.64(+11.18%)
Apr 08, 2025 1692 1695 1542 1562 184,828 -44.48(-2.77%)
Apr 07, 2025 1516 1642 1492 1606 209,679 +34.96(+2.23%)
Apr 04, 2025 1541 1590 1474 1571 259,720 -60.85(-3.73%)
Apr 03, 2025 1735 1780 1628 1632 146,099 -227.52(-12.24%)
Apr 02, 2025 1788 1862 1788 1860 92,304 +36.11(+1.98%)
Apr 01, 2025 1834 1842 1801 1823 71,249 -30.65(-1.65%)
Mar 31, 2025 1803 1859 1763 1854 123,178 +19.02(+1.04%)
Mar 28, 2025 1879 1881 1823 1835 77,973 -44.97(-2.39%)
Mar 27, 2025 1876 1887 1850 1880 71,486 +2.32(+0.12%)
Mar 26, 2025 1902 1922 1870 1878 78,886 -14.54(-0.77%)
Mar 25, 2025 1883 1918 1879 1892 150,694 +9.06(+0.48%)
Mar 24, 2025 1820 1891 1820 1883 107,258 +32.03(+1.73%)
Mar 21, 2025 1847 1888 1828 1851 136,163 +8.24(+0.45%)
Mar 20, 2025 1882 1907 1837 1843 142,802 -38.97(-2.07%)
Mar 19, 2025 1828 1887 1820 1882 109,637 +46.78(+2.55%)
Mar 18, 2025 1823 1849 1807 1835 52,367 -1.51(-0.08%)
Mar 17, 2025 1803 1846 1792 1837 71,748 +29.17(+1.61%)
Mar 14, 2025 1761 1809 1733 1807 84,680 +68.78(+3.96%)
Mar 13, 2025 1765 1768 1717 1739 78,062 -17.22(-0.98%)
Mar 12, 2025 1768 1797 1735 1756 115,357 +27.57(+1.60%)
Mar 11, 2025 1754 1775 1716 1728 126,621 -3.38(-0.20%)
Mar 10, 2025 1820 1848 1694 1732 193,402 -137.86(-7.37%)
Mar 07, 2025 1846 1875 1796 1870 89,163 +21.79(+1.18%)
Mar 06, 2025 1854 1872 1830 1848 66,917 -43.86(-2.32%)
Mar 05, 2025 1894 1913 1870 1892 83,193 -10.24(-0.54%)
Mar 04, 2025 1955 1955 1850 1902 94,234 -87.71(-4.41%)
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.