First Citizens Bancshares Inc (OP:FCNCB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2025	1698	1760	1695	1726	150	+27.26(+1.60%)
Dec 09, 2025	1682	1699	1682	1699	36	+23.98(+1.43%)
Dec 08, 2025	1690	1699	1675	1675	39	+5.02(+0.30%)
Dec 05, 2025	1660	1680	1660	1670	133	+15.01(+0.91%)
Dec 04, 2025	1650	1655	1623	1655	302	+9.99(+0.61%)
Dec 03, 2025	1646	1650	1601	1645	18	+23.90(+1.47%)
Dec 01, 2025				1621	0	+21.10(+1.32%)
Nov 28, 2025	1609	1620	1579	1600	100	-29.99(-1.84%)
Nov 26, 2025	1609	1630	1609	1630	146	+20.99(+1.30%)
Nov 25, 2025	1615	1615	1580	1609	182	+9.00(+0.56%)
Nov 24, 2025	1599	1600	1595	1600	19	-20.00(-1.23%)
Nov 21, 2025	1601	1620	1601	1620	100	+53.98(+3.45%)
Nov 20, 2025	1630	1630	1566	1566	10	-42.98(-2.67%)
Nov 19, 2025	1580	1609	1561	1609	6	+43.24(+2.76%)
Nov 18, 2025	1590	1590	1561	1566	22	-14.23(-0.90%)
Nov 17, 2025	1598	1610	1551	1580	34	-23.01(-1.44%)
Nov 13, 2025				1603	0	+7.73(+0.48%)
Nov 12, 2025	1650	1650	1595	1595	4	+0.27(+0.02%)
Nov 11, 2025	1595	1595	1595	1595	4	+0.00(+0.00%)
Nov 10, 2025	1595	1600	1561	1595	78	+20.00(+1.27%)
Nov 07, 2025	1595	1595	1515	1575	100	-18.00(-1.13%)
Nov 06, 2025	1592	1595	1592	1593	110	-17.01(-1.06%)
Nov 05, 2025	1605	1650	1605	1610	5	+20.01(+1.26%)
Nov 04, 2025	1610	1610	1590	1590	32	-20.00(-1.24%)
Nov 03, 2025	1600	1650	1600	1610	98	-40.00(-2.42%)
Oct 31, 2025	1626	1650	1600	1650	100	+4.08(+0.25%)
Oct 30, 2025	1633	1650	1633	1646	3	+15.92(+0.98%)
Oct 29, 2025	1600	1648	1575	1630	232	+0.00(+0.00%)
Oct 28, 2025	1633	1633	1628	1630	105	-19.99(-1.21%)
Oct 27, 2025	1599	1650	1599	1650	4	+49.99(+3.12%)
Oct 24, 2025	1600	1600	1525	1600	100	-0.05(-0.00%)
Oct 23, 2025	1595	1624	1590	1600	130	+10.34(+0.65%)
Oct 22, 2025	1611	1620	1590	1590	28	-10.29(-0.64%)
Oct 21, 2025	1600	1600	1600	1600	9	+25.00(+1.59%)
Oct 20, 2025	1525	1575	1520	1575	11	+65.00(+4.30%)
Oct 17, 2025	1500	1520	1442	1510	100	+30.00(+2.03%)
Oct 16, 2025	1535	1550	1440	1480	245	-120.00(-7.50%)
Oct 15, 2025	1600	1600	1600	1600	1	-2.35(-0.15%)
Oct 14, 2025	1550	1625	1550	1602	76	+52.35(+3.38%)
Oct 13, 2025	1525	1556	1525	1550	102	-10.00(-0.64%)
Oct 10, 2025	1560	1572	1535	1560	100	+1.00(+0.06%)
Oct 09, 2025	1600	1600	1540	1559	100	-41.00(-2.56%)
Oct 08, 2025	1580	1600	1550	1600	134	-23.00(-1.42%)
Oct 07, 2025	1580	1623	1560	1623	56	+23.00(+1.44%)
Oct 06, 2025	1596	1600	1595	1600	27	+0.00(+0.00%)
Oct 03, 2025	1600	1610	1590	1600	100	-5.00(-0.31%)
Oct 02, 2025	1605	1610	1575	1605	107	-35.00(-2.13%)