First Citizens BancShares, Inc. (FCNCB)
OTCMKTS · Delayed Price · Currency is USD
1,550.00
-29.99 (-1.90%)
At close: Mar 13, 2026
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,555.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.90% | 269 |
| Mar 12, 2026 | 1,565.01 | 1,580.00 | 1,555.00 | 1,579.99 | 1,579.99 | - | 201 |
| Mar 11, 2026 | 1,600.01 | 1,600.01 | 1,580.00 | 1,580.00 | 1,580.00 | -1.97% | 118 |
| Mar 10, 2026 | 1,584.01 | 1,611.74 | 1,584.01 | 1,611.74 | 1,611.74 | 1.43% | 36 |
| Mar 9, 2026 | 1,560.00 | 1,589.00 | 1,535.00 | 1,589.00 | 1,589.00 | 0.71% | 84 |
| Mar 6, 2026 | 1,595.00 | 1,637.99 | 1,560.00 | 1,577.80 | 1,577.80 | -2.30% | 125 |
| Mar 5, 2026 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | -0.49% | 8 |
| Mar 4, 2026 | 1,648.98 | 1,648.98 | 1,610.03 | 1,623.00 | 1,623.00 | -1.58% | 39 |
| Mar 3, 2026 | 1,605.00 | 1,648.98 | 1,605.00 | 1,648.98 | 1,648.98 | 2.74% | 5 |
| Mar 2, 2026 | 1,598.02 | 1,605.00 | 1,592.00 | 1,605.00 | 1,605.00 | 1.58% | 149 |
| Feb 27, 2026 | 1,638.60 | 1,638.60 | 1,564.42 | 1,580.00 | 1,580.00 | -4.56% | 202 |
| Feb 26, 2026 | 1,660.00 | 1,660.00 | 1,645.01 | 1,655.50 | 1,653.40 | 0.76% | 34 |
| Feb 25, 2026 | 1,639.99 | 1,648.89 | 1,635.00 | 1,643.01 | 1,640.92 | 0.80% | 11 |
| Feb 24, 2026 | 1,633.00 | 1,640.00 | 1,605.00 | 1,629.99 | 1,627.92 | -0.17% | 40 |
| Feb 23, 2026 | 1,661.00 | 1,667.99 | 1,601.00 | 1,632.79 | 1,630.72 | -1.64% | 34 |
| Feb 20, 2026 | 1,720.00 | 1,720.00 | 1,657.19 | 1,660.00 | 1,657.89 | -0.60% | 157 |
| Feb 19, 2026 | 1,674.27 | 1,710.00 | 1,660.00 | 1,670.01 | 1,667.89 | -3.19% | 164 |
| Feb 18, 2026 | 1,656.00 | 1,724.98 | 1,656.00 | 1,724.98 | 1,722.79 | 2.07% | 8 |
| Feb 17, 2026 | 1,669.99 | 1,700.00 | 1,635.00 | 1,689.99 | 1,687.85 | 1.20% | 56 |
| Feb 13, 2026 | 1,664.00 | 1,669.99 | 1,635.01 | 1,669.98 | 1,667.86 | 0.91% | 23 |
| Feb 12, 2026 | 1,738.01 | 1,738.01 | 1,647.03 | 1,655.00 | 1,652.90 | -4.83% | 181 |
| Feb 11, 2026 | 1,769.99 | 1,770.00 | 1,739.02 | 1,739.02 | 1,736.81 | -1.81% | 36 |
| Feb 10, 2026 | 1,787.98 | 1,800.00 | 1,771.11 | 1,771.11 | 1,768.86 | -0.94% | 59 |
| Feb 9, 2026 | 1,770.00 | 1,787.97 | 1,738.02 | 1,787.97 | 1,785.70 | 1.01% | 9 |
| Feb 6, 2026 | 1,740.00 | 1,790.00 | 1,740.00 | 1,770.08 | 1,767.83 | 1.73% | 51 |
| Feb 5, 2026 | 1,740.00 | 1,750.00 | 1,721.02 | 1,740.00 | 1,737.79 | 1.34% | 12 |
| Feb 4, 2026 | 1,675.01 | 1,725.01 | 1,675.01 | 1,717.02 | 1,714.84 | 1.60% | 114 |
| Feb 3, 2026 | 1,744.00 | 1,750.00 | 1,682.40 | 1,690.00 | 1,687.86 | -3.43% | 70 |
| Feb 2, 2026 | 1,724.98 | 1,750.00 | 1,724.98 | 1,750.00 | 1,747.78 | 1.45% | 26 |
| Jan 30, 2026 | 1,710.00 | 1,724.98 | 1,685.02 | 1,724.98 | 1,722.79 | 1.47% | 121 |
| Jan 29, 2026 | 1,686.00 | 1,699.99 | 1,685.02 | 1,699.99 | 1,697.83 | - | 56 |
| Jan 28, 2026 | 1,685.01 | 1,699.98 | 1,685.00 | 1,699.98 | 1,697.82 | 0.27% | 194 |
| Jan 27, 2026 | 1,705.00 | 1,724.98 | 1,690.00 | 1,695.34 | 1,693.19 | -0.86% | 79 |
| Jan 26, 2026 | 1,684.00 | 1,710.99 | 1,684.00 | 1,709.98 | 1,707.81 | 2.39% | 120 |
| Jan 23, 2026 | 1,772.27 | 1,772.27 | 1,650.00 | 1,670.05 | 1,667.93 | -8.34% | 2,067 |
| Jan 22, 2026 | 1,799.99 | 1,822.01 | 1,795.00 | 1,822.00 | 1,819.69 | 1.56% | 28 |
| Jan 21, 2026 | 1,740.00 | 1,794.00 | 1,739.75 | 1,794.00 | 1,791.72 | 3.10% | 37 |
| Jan 20, 2026 | 1,768.01 | 1,768.85 | 1,740.00 | 1,740.00 | 1,737.79 | -2.25% | 38 |
| Jan 16, 2026 | 1,780.00 | 1,783.00 | 1,780.00 | 1,780.11 | 1,777.85 | 0.18% | 17 |
| Jan 15, 2026 | 1,774.98 | 1,790.00 | 1,774.98 | 1,777.00 | 1,774.75 | 0.97% | 5 |
| Jan 14, 2026 | 1,775.00 | 1,775.00 | 1,760.00 | 1,760.00 | 1,757.77 | -0.85% | 16 |
| Jan 13, 2026 | 1,773.01 | 1,775.00 | 1,766.00 | 1,775.00 | 1,772.75 | -0.91% | 42 |
| Jan 12, 2026 | 1,773.06 | 1,791.25 | 1,773.06 | 1,791.25 | 1,788.98 | -0.21% | 2 |
| Jan 9, 2026 | 1,797.00 | 1,800.23 | 1,795.00 | 1,795.00 | 1,792.72 | -0.13% | 268 |
| Jan 8, 2026 | 1,790.00 | 1,807.46 | 1,790.00 | 1,797.32 | 1,795.04 | 1.54% | 9 |
| Jan 7, 2026 | 1,794.00 | 1,794.00 | 1,764.51 | 1,770.00 | 1,767.75 | -1.67% | 370 |
| Jan 6, 2026 | 1,801.00 | 1,801.00 | 1,789.00 | 1,800.00 | 1,797.72 | -0.06% | 106 |
| Jan 5, 2026 | 1,793.50 | 1,839.99 | 1,793.50 | 1,801.02 | 1,798.74 | 0.56% | 558 |
| Jan 2, 2026 | 1,795.00 | 1,795.00 | 1,781.01 | 1,791.00 | 1,788.73 | 1.76% | 16 |
| Dec 31, 2025 | 1,813.98 | 1,813.98 | 1,760.00 | 1,760.00 | 1,757.77 | -3.03% | 38 |