OTC Markets EXMKT - Delayed Quote USD

First Citizens Bancshares, Inc. (FIZN)

54.05

-15.70

(-22.51%)

At close: January 16 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	69.75	69.75	69.75	69.75	69.75	-
Jan 21, 2025	69.75	69.75	69.75	69.75	69.75	-
Jan 17, 2025	69.75	69.75	69.75	69.75	69.75	-
Jan 16, 2025	69.75	69.75	69.75	69.75	69.75	-
Jan 15, 2025	69.75	69.75	69.75	69.75	69.75	-
Jan 14, 2025	69.75	69.75	69.75	69.75	69.75	-
Jan 13, 2025	69.75	69.75	69.75	69.75	69.75	-
Jan 10, 2025	69.75	69.75	69.75	69.75	69.75	-
Jan 8, 2025	69.75	69.75	69.75	69.75	69.75	-
Jan 7, 2025	69.75	69.75	69.75	69.75	69.75	-
Jan 6, 2025	69.75	69.75	69.75	69.75	69.75	-
Jan 3, 2025	69.75	69.75	69.75	69.75	69.75	-
Jan 2, 2025	69.75	69.75	69.75	69.75	69.75	200
Dec 31, 2024	54.05	54.05	54.05	54.05	54.05	-
Dec 30, 2024	54.05	54.05	54.05	54.05	54.05	-
Dec 27, 2024	54.05	54.05	54.05	54.05	54.05	-
Dec 26, 2024	54.05	54.05	54.05	54.05	54.05	-
Dec 24, 2024	54.05	54.05	54.05	54.05	54.05	-
Dec 23, 2024	54.05	54.05	54.05	54.05	54.05	-
Dec 20, 2024	54.05	54.05	54.05	54.05	54.05	-
Dec 19, 2024	54.05	54.05	54.05	54.05	54.05	-
Dec 18, 2024	54.05	54.05	54.05	54.05	54.05	400
Dec 17, 2024	56.25	56.25	56.25	56.25	56.25	-
Dec 16, 2024	56.25	56.25	56.25	56.25	56.25	-
Dec 13, 2024	56.25	56.25	56.25	56.25	56.25	-
Dec 12, 2024	56.25	56.25	56.25	56.25	56.25	-
Dec 11, 2024	56.25	56.25	56.25	56.25	56.25	-
Dec 10, 2024	56.25	56.25	56.25	56.25	56.25	-
Dec 9, 2024	56.25	56.25	56.25	56.25	56.25	-
Dec 6, 2024	56.25	56.25	56.25	56.25	56.25	-
Dec 5, 2024	56.25	56.25	56.25	56.25	56.25	-
Dec 4, 2024	56.25	56.25	56.25	56.25	56.25	-
Dec 3, 2024	56.25	56.25	56.25	56.25	56.25	-
Dec 2, 2024	0.55 Dividend
Dec 2, 2024	56.25	56.25	56.25	56.25	56.25	-
Nov 29, 2024	56.25	56.25	56.25	56.25	55.70	-
Nov 27, 2024	56.25	56.25	56.25	56.25	55.70	-
Nov 26, 2024	56.25	56.25	56.25	56.25	55.70	-
Nov 25, 2024	56.25	56.25	56.25	56.25	55.70	-
Nov 22, 2024	56.25	56.25	56.25	56.25	55.70	-
Nov 21, 2024	56.25	56.25	56.25	56.25	55.70	-
Nov 20, 2024	56.25	56.25	56.25	56.25	55.70	-
Nov 19, 2024	56.25	56.25	56.25	56.25	55.70	-
Nov 18, 2024	56.25	56.25	56.25	56.25	55.70	-
Nov 15, 2024	56.25	56.25	56.25	56.25	55.70	-
Nov 14, 2024	56.25	56.25	56.25	56.25	55.70	300
Nov 13, 2024	56.25	56.25	56.25	56.25	55.70	-
Nov 12, 2024	56.25	56.25	56.25	56.25	55.70	-
Nov 11, 2024	56.25	56.25	56.25	56.25	55.70	-
Nov 8, 2024	56.25	56.25	56.25	56.25	55.70	200
Nov 7, 2024	52.65	52.65	52.65	52.65	52.14	-
Nov 6, 2024	52.65	52.65	52.65	52.65	52.14	-
Nov 5, 2024	52.65	52.65	52.65	52.65	52.14	-
Nov 4, 2024	52.65	52.65	52.65	52.65	52.14	-
Nov 1, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 31, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 30, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 29, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 28, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 25, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 24, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 23, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 22, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 21, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 18, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 17, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 16, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 15, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 14, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 11, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 10, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 9, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 8, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 7, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 4, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 3, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 2, 2024	52.65	52.65	52.65	52.65	52.14	-
Oct 1, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 30, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 27, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 26, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 25, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 24, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 23, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 20, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 19, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 18, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 17, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 16, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 13, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 12, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 11, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 10, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 9, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 6, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 5, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 4, 2024	52.65	52.65	52.65	52.65	52.14	-
Sep 3, 2024	52.65	52.65	52.65	52.65	52.14	-
Aug 30, 2024	52.65	52.65	52.65	52.65	52.14	-
Aug 29, 2024	52.65	52.65	52.65	52.65	52.14	-
Aug 28, 2024	52.65	52.65	52.65	52.65	52.14	-
Aug 27, 2024	52.65	52.65	52.65	52.65	52.14	-
Aug 26, 2024	52.65	52.65	52.65	52.65	52.14	-
Aug 23, 2024	52.65	52.65	52.65	52.65	52.14	-
Aug 22, 2024	52.65	52.65	52.65	52.65	52.14	-
Aug 21, 2024	52.65	52.65	52.65	52.65	52.14	-
Aug 20, 2024	52.65	52.65	52.65	52.65	52.14	-
Aug 19, 2024	52.65	52.65	52.65	52.65	52.14	600
Aug 16, 2024	55.00	55.00	55.00	55.00	54.46	-
Aug 15, 2024	0.35 Dividend
Aug 15, 2024	55.00	55.00	55.00	55.00	54.46	-
Aug 14, 2024	55.00	55.00	55.00	55.00	54.12	-
Aug 13, 2024	55.00	55.00	55.00	55.00	54.12	-
Aug 12, 2024	55.00	55.00	55.00	55.00	54.12	-
Aug 9, 2024	55.00	55.00	55.00	55.00	54.12	-
Aug 8, 2024	55.00	55.00	55.00	55.00	54.12	-
Aug 7, 2024	55.00	55.00	55.00	55.00	54.12	-
Aug 6, 2024	55.00	55.00	55.00	55.00	54.12	-
Aug 5, 2024	55.00	55.00	55.00	55.00	54.12	-
Aug 2, 2024	55.00	55.00	55.00	55.00	54.12	-
Aug 1, 2024	55.00	55.00	55.00	55.00	54.12	-
Jul 31, 2024	55.00	55.00	55.00	55.00	54.12	-
Jul 30, 2024	55.00	55.00	55.00	55.00	54.12	200
Jul 29, 2024	55.00	55.00	55.00	55.00	54.12	-
Jul 26, 2024	55.00	55.00	55.00	55.00	54.12	-
Jul 25, 2024	56.25	56.25	55.00	55.00	54.12	1,300
Jul 24, 2024	56.25	56.25	56.25	56.25	55.35	-
Jul 23, 2024	56.25	56.25	56.25	56.25	55.35	200
Jul 22, 2024	57.65	57.65	57.65	57.65	56.72	-
Jul 19, 2024	57.65	57.65	57.65	57.65	56.72	-
Jul 18, 2024	57.65	57.65	57.65	57.65	56.72	-
Jul 17, 2024	57.65	57.65	57.65	57.65	56.72	-
Jul 16, 2024	57.65	57.65	57.65	57.65	56.72	-
Jul 15, 2024	57.65	57.65	57.65	57.65	56.72	-
Jul 12, 2024	57.65	57.65	57.65	57.65	56.72	-
Jul 11, 2024	57.65	57.65	57.65	57.65	56.72	-
Jul 10, 2024	57.65	57.65	57.65	57.65	56.72	-
Jul 9, 2024	57.65	57.65	57.65	57.65	56.72	-
Jul 8, 2024	57.65	57.65	57.65	57.65	56.72	-
Jul 5, 2024	57.65	57.65	57.65	57.65	56.72	-
Jul 3, 2024	57.65	57.65	57.65	57.65	56.72	-
Jul 2, 2024	57.65	57.65	57.65	57.65	56.72	-
Jul 1, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 28, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 27, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 26, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 25, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 24, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 21, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 20, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 18, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 17, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 14, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 13, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 12, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 11, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 10, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 7, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 6, 2024	57.65	57.65	57.65	57.65	56.72	800
Jun 5, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 4, 2024	57.65	57.65	57.65	57.65	56.72	-
Jun 3, 2024	57.65	57.65	57.65	57.65	56.72	-
May 31, 2024	57.65	57.65	57.65	57.65	56.72	-
May 30, 2024	57.65	57.65	57.65	57.65	56.72	-
May 29, 2024	57.65	57.65	57.65	57.65	56.72	-
May 28, 2024	57.65	57.65	57.65	57.65	56.72	-
May 24, 2024	57.65	57.65	57.65	57.65	56.72	100
May 23, 2024	56.00	56.00	56.00	56.00	55.10	-
May 22, 2024	56.00	56.00	56.00	56.00	55.10	-
May 21, 2024	56.00	56.00	56.00	56.00	55.10	-
May 20, 2024	56.00	56.00	56.00	56.00	55.10	-
May 17, 2024	56.00	56.00	56.00	56.00	55.10	-
May 16, 2024	56.00	56.00	56.00	56.00	55.10	-
May 15, 2024	56.00	56.00	56.00	56.00	55.10	-
May 14, 2024	0.35 Dividend
May 14, 2024	56.00	56.00	56.00	56.00	55.10	-
May 13, 2024	56.00	56.00	56.00	56.00	54.76	-
May 10, 2024	56.00	56.00	56.00	56.00	54.76	-
May 9, 2024	56.00	56.00	56.00	56.00	54.76	-
May 8, 2024	56.00	56.00	56.00	56.00	54.76	-
May 7, 2024	56.00	56.00	56.00	56.00	54.76	-
May 6, 2024	56.00	56.00	56.00	56.00	54.76	-
May 3, 2024	56.00	56.00	56.00	56.00	54.76	-
May 2, 2024	56.00	56.00	56.00	56.00	54.76	-
May 1, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 30, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 29, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 26, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 25, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 24, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 23, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 22, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 19, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 18, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 17, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 16, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 15, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 12, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 11, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 10, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 9, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 8, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 5, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 4, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 3, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 2, 2024	56.00	56.00	56.00	56.00	54.76	-
Apr 1, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 28, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 27, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 26, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 25, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 22, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 21, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 20, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 19, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 18, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 15, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 14, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 13, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 12, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 11, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 8, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 7, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 6, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 5, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 4, 2024	56.00	56.00	56.00	56.00	54.76	-
Mar 1, 2024	56.00	56.00	56.00	56.00	54.76	-
Feb 29, 2024	56.00	56.00	56.00	56.00	54.76	-
Feb 28, 2024	56.00	56.00	56.00	56.00	54.76	-
Feb 27, 2024	56.00	56.00	56.00	56.00	54.76	-
Feb 26, 2024	56.00	56.00	56.00	56.00	54.76	-
Feb 23, 2024	56.00	56.00	56.00	56.00	54.76	-
Feb 22, 2024	56.00	56.00	56.00	56.00	54.76	-
Feb 21, 2024	56.00	56.00	56.00	56.00	54.76	-
Feb 20, 2024	56.00	56.00	56.00	56.00	54.76	-
Feb 16, 2024	56.00	56.00	56.00	56.00	54.76	-
Feb 15, 2024	56.00	56.00	56.00	56.00	54.76	-
Feb 14, 2024	0.35 Dividend
Feb 14, 2024	56.00	56.00	56.00	56.00	54.76	-
Feb 13, 2024	56.00	56.00	56.00	56.00	54.41	-
Feb 12, 2024	56.00	56.00	56.00	56.00	54.41	-
Feb 9, 2024	56.00	56.00	56.00	56.00	54.41	-
Feb 8, 2024	56.00	56.00	56.00	56.00	54.41	-
Feb 7, 2024	56.00	56.00	56.00	56.00	54.41	-
Feb 6, 2024	56.00	56.00	56.00	56.00	54.41	-
Feb 5, 2024	56.00	56.00	56.00	56.00	54.41	-
Feb 2, 2024	56.00	56.00	56.00	56.00	54.41	-
Feb 1, 2024	56.00	56.00	56.00	56.00	54.41	-
Jan 31, 2024	56.00	56.00	56.00	56.00	54.41	-
Jan 30, 2024	56.00	56.00	56.00	56.00	54.41	-
Jan 29, 2024	56.00	56.00	56.00	56.00	54.41	-
Jan 26, 2024	56.00	56.00	56.00	56.00	54.41	-
Jan 25, 2024	56.00	56.00	56.00	56.00	54.41	-
Jan 24, 2024	56.00	56.00	56.00	56.00	54.41	-

KEY.F KeyCorp

16.45

-2.10%

TFC.VI Truist Financial Corporation

45.15

+1.06%

KEY.SG KeyCorp

16.61

-0.41%

VLYPO Valley National Bancorp

25.18

-0.08%

FCNCP First Citizens BancShares, Inc.

22.21

+0.18%

FBP First BanCorp.

20.73

+5.82%

UMBF UMB Financial Corporation

120.57

+0.02%

BPOP Popular, Inc.

101.07

+1.08%

EBS.VI Erste Group Bank AG

62.06

+0.81%

RBI.VI Raiffeisen Bank International AG

21.26

+0.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

First Citizens Bancshares, Inc. (FIZN)

Related Tickers