First Citizens BancShares, Inc. (FCNCB)
OTCMKTS · Delayed Price · Currency is USD
1,739.02
-32.09 (-1.81%)
At close: Feb 11, 2026
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 1,787.98 | 1,800.00 | 1,771.11 | 1,771.11 | 1,771.11 | -0.94% | 59 |
| Feb 9, 2026 | 1,770.00 | 1,787.97 | 1,738.02 | 1,787.97 | 1,787.97 | 1.01% | 9 |
| Feb 6, 2026 | 1,740.00 | 1,790.00 | 1,740.00 | 1,770.08 | 1,770.08 | 1.73% | 51 |
| Feb 5, 2026 | 1,740.00 | 1,750.00 | 1,721.02 | 1,740.00 | 1,740.00 | 1.34% | 12 |
| Feb 4, 2026 | 1,675.01 | 1,725.01 | 1,675.01 | 1,717.02 | 1,717.02 | 1.60% | 114 |
| Feb 3, 2026 | 1,744.00 | 1,750.00 | 1,682.40 | 1,690.00 | 1,690.00 | -3.43% | 70 |
| Feb 2, 2026 | 1,724.98 | 1,750.00 | 1,724.98 | 1,750.00 | 1,750.00 | 1.45% | 26 |
| Jan 30, 2026 | 1,710.00 | 1,724.98 | 1,685.02 | 1,724.98 | 1,724.98 | 1.47% | 121 |
| Jan 29, 2026 | 1,686.00 | 1,699.99 | 1,685.02 | 1,699.99 | 1,699.99 | - | 56 |
| Jan 28, 2026 | 1,685.01 | 1,699.98 | 1,685.00 | 1,699.98 | 1,699.98 | 0.27% | 194 |
| Jan 27, 2026 | 1,705.00 | 1,724.98 | 1,690.00 | 1,695.34 | 1,695.34 | -0.86% | 79 |
| Jan 26, 2026 | 1,684.00 | 1,710.99 | 1,684.00 | 1,709.98 | 1,709.98 | 2.39% | 120 |
| Jan 23, 2026 | 1,772.27 | 1,772.27 | 1,650.00 | 1,670.05 | 1,670.05 | -8.34% | 2,067 |
| Jan 22, 2026 | 1,799.99 | 1,822.01 | 1,795.00 | 1,822.00 | 1,822.00 | 1.56% | 28 |
| Jan 21, 2026 | 1,740.00 | 1,794.00 | 1,739.75 | 1,794.00 | 1,794.00 | 3.10% | 37 |
| Jan 20, 2026 | 1,768.01 | 1,768.85 | 1,740.00 | 1,740.00 | 1,740.00 | -2.25% | 38 |
| Jan 16, 2026 | 1,780.00 | 1,783.00 | 1,780.00 | 1,780.11 | 1,780.11 | 0.18% | 17 |
| Jan 15, 2026 | 1,774.98 | 1,790.00 | 1,774.98 | 1,777.00 | 1,777.00 | 0.97% | 5 |
| Jan 14, 2026 | 1,775.00 | 1,775.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.85% | 16 |
| Jan 13, 2026 | 1,773.01 | 1,775.00 | 1,766.00 | 1,775.00 | 1,775.00 | -0.91% | 42 |
| Jan 12, 2026 | 1,773.06 | 1,791.25 | 1,773.06 | 1,791.25 | 1,791.25 | -0.21% | 2 |
| Jan 9, 2026 | 1,797.00 | 1,800.23 | 1,795.00 | 1,795.00 | 1,795.00 | -0.13% | 268 |
| Jan 8, 2026 | 1,790.00 | 1,807.46 | 1,790.00 | 1,797.32 | 1,797.32 | 1.54% | 9 |
| Jan 7, 2026 | 1,794.00 | 1,794.00 | 1,764.51 | 1,770.00 | 1,770.00 | -1.67% | 370 |
| Jan 6, 2026 | 1,801.00 | 1,801.00 | 1,789.00 | 1,800.00 | 1,800.00 | -0.06% | 106 |
| Jan 5, 2026 | 1,793.50 | 1,839.99 | 1,793.50 | 1,801.02 | 1,801.02 | 0.56% | 558 |
| Jan 2, 2026 | 1,795.00 | 1,795.00 | 1,781.01 | 1,791.00 | 1,791.00 | 1.76% | 16 |
| Dec 31, 2025 | 1,813.98 | 1,813.98 | 1,760.00 | 1,760.00 | 1,760.00 | -3.03% | 38 |
| Dec 30, 2025 | 1,785.01 | 1,814.97 | 1,765.00 | 1,814.97 | 1,814.97 | 1.68% | 37 |
| Dec 29, 2025 | 1,795.00 | 1,795.00 | 1,735.36 | 1,785.00 | 1,785.00 | -1.38% | 53 |
| Dec 26, 2025 | 1,826.00 | 1,828.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.25% | 37 |
| Dec 24, 2025 | 1,824.13 | 1,832.99 | 1,810.00 | 1,832.99 | 1,832.99 | 0.71% | 111 |
| Dec 23, 2025 | 1,823.99 | 1,830.00 | 1,800.01 | 1,820.00 | 1,820.00 | 0.61% | 37 |
| Dec 22, 2025 | 1,800.00 | 1,810.00 | 1,790.00 | 1,809.00 | 1,809.00 | -1.15% | 217 |
| Dec 19, 2025 | 1,761.00 | 1,830.00 | 1,699.00 | 1,830.00 | 1,830.00 | 3.92% | 60 |
| Dec 18, 2025 | 1,798.99 | 1,801.37 | 1,761.00 | 1,761.00 | 1,761.00 | -2.17% | 81 |
| Dec 17, 2025 | 1,779.00 | 1,800.00 | 1,779.00 | 1,800.00 | 1,800.00 | 2.27% | 34 |
| Dec 16, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.74% | 52 |
| Dec 15, 2025 | 1,720.01 | 1,747.00 | 1,720.01 | 1,747.00 | 1,747.00 | -0.11% | 17 |
| Dec 12, 2025 | 1,755.00 | 1,800.00 | 1,730.50 | 1,748.84 | 1,748.84 | 0.18% | 175 |
| Dec 11, 2025 | 1,730.00 | 1,764.00 | 1,730.00 | 1,745.76 | 1,745.76 | 1.13% | 190 |
| Dec 10, 2025 | 1,695.21 | 1,759.99 | 1,695.00 | 1,726.26 | 1,726.26 | 1.60% | 150 |
| Dec 9, 2025 | 1,682.00 | 1,699.00 | 1,682.00 | 1,699.00 | 1,699.00 | 1.43% | 36 |
| Dec 8, 2025 | 1,690.00 | 1,699.00 | 1,675.01 | 1,675.02 | 1,675.02 | 0.30% | 39 |
| Dec 5, 2025 | 1,660.00 | 1,680.35 | 1,660.00 | 1,670.00 | 1,670.00 | 0.91% | 133 |
| Dec 4, 2025 | 1,650.00 | 1,654.99 | 1,623.00 | 1,654.99 | 1,654.99 | 0.61% | 302 |
| Dec 3, 2025 | 1,621.10 | 1,650.00 | 1,601.00 | 1,645.00 | 1,645.00 | 1.47% | 18 |
| Dec 1, 2025 | 1,649.95 | 1,649.95 | 1,621.10 | 1,621.10 | 1,621.10 | 1.32% | 2 |
| Nov 28, 2025 | 1,609.02 | 1,620.00 | 1,578.92 | 1,600.00 | 1,600.00 | -1.84% | 30 |
| Nov 26, 2025 | 1,609.01 | 1,630.00 | 1,609.00 | 1,629.99 | 1,627.89 | 1.30% | 146 |