First Citizens BancShares, Inc. (FCNCB)
OTCMKTS · Delayed Price · Currency is USD
1,690.00
+13.09 (0.78%)
Apr 14, 2026, 1:55 PM EST
FCNCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1,670.02 | 1,670.02 | 1,670.02 | 1,670.02 | - | -0.41% | - |
| Apr 13, 2026 | 1,665.00 | 1,693.00 | 1,665.00 | 1,676.91 | 1,676.91 | -0.95% | 53 |
| Apr 10, 2026 | 1,665.02 | 1,693.00 | 1,665.00 | 1,693.00 | 1,693.00 | 0.18% | 111 |
| Apr 9, 2026 | 1,687.99 | 1,693.00 | 1,687.99 | 1,690.00 | 1,690.00 | -0.18% | 14 |
| Apr 8, 2026 | 1,665.10 | 1,700.00 | 1,644.00 | 1,693.00 | 1,693.00 | 3.87% | 147 |
| Apr 7, 2026 | 1,649.99 | 1,650.00 | 1,601.00 | 1,630.00 | 1,630.00 | -0.76% | 23 |
| Apr 6, 2026 | 1,655.00 | 1,655.00 | 1,625.01 | 1,642.51 | 1,642.51 | -0.45% | 32 |
| Apr 2, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 2 |
| Apr 1, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 2 |
| Mar 31, 2026 | 1,627.47 | 1,650.00 | 1,590.08 | 1,650.00 | 1,650.00 | 2.37% | 37 |
| Mar 30, 2026 | 1,611.75 | 1,611.75 | 1,611.75 | 1,611.75 | 1,611.75 | -2.31% | 1 |
| Mar 27, 2026 | 1,669.27 | 1,669.27 | 1,649.79 | 1,649.79 | 1,649.79 | -1.80% | 4 |
| Mar 26, 2026 | 1,705.98 | 1,705.98 | 1,620.00 | 1,680.00 | 1,680.00 | 5.00% | 61 |
| Mar 25, 2026 | 1,620.00 | 1,625.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.20% | 11 |
| Mar 24, 2026 | 1,590.01 | 1,616.24 | 1,556.00 | 1,581.00 | 1,581.00 | -1.22% | 26 |
| Mar 23, 2026 | 1,590.05 | 1,600.50 | 1,590.05 | 1,600.50 | 1,600.50 | -1.74% | 5 |
| Mar 20, 2026 | 1,570.00 | 1,628.90 | 1,557.00 | 1,628.90 | 1,628.90 | 4.42% | 574 |
| Mar 19, 2026 | 1,555.18 | 1,560.00 | 1,550.00 | 1,560.00 | 1,560.00 | 0.65% | 150 |
| Mar 18, 2026 | 1,559.50 | 1,577.86 | 1,550.00 | 1,550.00 | 1,550.00 | - | 354 |
| Mar 17, 2026 | 1,575.97 | 1,575.97 | 1,550.00 | 1,550.00 | 1,550.00 | -0.32% | 13 |
| Mar 16, 2026 | 1,578.62 | 1,578.62 | 1,550.00 | 1,555.00 | 1,555.00 | 0.32% | 74 |
| 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 |