First Citizens BancShares, Inc. (FCNCB)
OTCMKTS · Delayed Price · Currency is USD
1,772.66
+20.16 (1.15%)
At close: Nov 9, 2026
FCNCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,799.50 | 1,799.50 | 1,770.50 | 1,772.66 | 1,772.66 | 1.15% | 106 |
| Nov 6, 2026 | 1,780.00 | 1,780.00 | 1,750.00 | 1,752.50 | 1,752.50 | -1.82% | 21 |
| Nov 5, 2026 | 1,815.00 | 1,815.00 | 1,782.00 | 1,785.00 | 1,785.00 | -2.46% | 49 |
| Nov 4, 2026 | 1,830.02 | 1,840.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1.39% | 53 |
| Nov 3, 2026 | 1,840.10 | 1,865.58 | 1,801.04 | 1,805.00 | 1,805.00 | -2.43% | 22 |
| Nov 2, 2026 | 1,807.02 | 1,855.05 | 1,807.02 | 1,850.00 | 1,850.00 | 0.54% | 34 |
| Oct 30, 2026 | 1,810.01 | 1,840.00 | 1,790.01 | 1,840.00 | 1,840.00 | -0.22% | 39 |
| Oct 29, 2026 | 1,825.00 | 1,845.00 | 1,780.01 | 1,844.00 | 1,844.00 | 1.60% | 312 |
| Oct 28, 2026 | 1,840.00 | 1,840.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.82% | 36 |
| Oct 27, 2026 | 1,826.01 | 1,835.00 | 1,779.01 | 1,830.00 | 1,830.00 | -0.93% | 375 |
| Oct 26, 2026 | 1,850.66 | 1,870.00 | 1,803.15 | 1,847.12 | 1,847.12 | 0.94% | 52 |
| Oct 23, 2026 | 1,790.00 | 1,899.50 | 1,790.00 | 1,830.00 | 1,830.00 | 4.84% | 1,149 |
| Oct 22, 2026 | 1,723.97 | 1,765.00 | 1,723.97 | 1,745.50 | 1,745.50 | 1.25% | 56 |
| Oct 21, 2026 | 1,724.99 | 1,724.99 | 1,708.01 | 1,723.97 | 1,723.97 | 1.11% | 25 |
| Oct 20, 2026 | 1,714.99 | 1,725.00 | 1,700.00 | 1,705.13 | 1,705.13 | 0.30% | 52 |
| Oct 19, 2026 | 1,690.00 | 1,700.00 | 1,680.01 | 1,700.00 | 1,700.00 | 0.89% | 71 |
| Oct 16, 2026 | 1,680.00 | 1,725.00 | 1,630.02 | 1,685.00 | 1,685.00 | 0.30% | 38 |
| Oct 15, 2026 | 1,645.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,680.00 | 2.13% | 20 |
| Oct 14, 2026 | 1,660.00 | 1,683.49 | 1,645.00 | 1,645.00 | 1,645.00 | -0.60% | 4 |
| Oct 13, 2026 | 1,670.54 | 1,670.54 | 1,640.00 | 1,655.00 | 1,655.00 | -0.30% | 48 |
| Oct 12, 2026 | 1,665.00 | 1,699.99 | 1,660.01 | 1,660.01 | 1,660.01 | - | 10 |
| Oct 9, 2026 | 1,655.01 | 1,669.98 | 1,631.00 | 1,660.00 | 1,660.00 | -0.60% | 20 |
| Oct 8, 2026 | 1,658.76 | 1,670.00 | 1,631.00 | 1,670.00 | 1,670.00 | 2.39% | 24 |
| Oct 7, 2026 | 1,667.04 | 1,667.04 | 1,631.00 | 1,631.00 | 1,631.00 | -2.16% | 130 |
| Oct 6, 2026 | 1,700.10 | 1,700.10 | 1,662.00 | 1,667.00 | 1,667.00 | -1.94% | 269 |
| Oct 5, 2026 | 1,749.52 | 1,749.52 | 1,693.10 | 1,700.00 | 1,700.00 | - | 4 |
| Oct 2, 2026 | 1,690.00 | 1,704.57 | 1,675.00 | 1,700.00 | 1,700.00 | 0.59% | 22 |
| Oct 1, 2026 | 1,675.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,690.00 | -0.80% | 80 |
| Sep 30, 2026 | 1,700.01 | 1,703.64 | 1,690.00 | 1,703.64 | 1,703.64 | 0.21% | 51 |
| Sep 29, 2026 | 1,700.01 | 1,700.01 | 1,700.01 | 1,700.01 | 1,700.01 | -1.73% | 7 |
| Sep 28, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.46% | 10 |
| Sep 25, 2026 | 1,700.01 | 1,736.00 | 1,700.01 | 1,722.00 | 1,722.00 | -0.16% | 52 |
| Sep 24, 2026 | 1,710.00 | 1,724.78 | 1,700.00 | 1,724.78 | 1,724.78 | 0.86% | 23 |
| Sep 23, 2026 | 1,710.00 | 1,714.43 | 1,710.00 | 1,710.00 | 1,710.00 | 0.59% | 106 |
| Sep 22, 2026 | 1,700.01 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.68% | 85 |
| Sep 18, 2026 | 1,760.00 | 1,764.99 | 1,760.00 | 1,764.99 | 1,764.99 | 0.19% | 2 |
| Sep 17, 2026 | 1,739.99 | 1,764.98 | 1,680.00 | 1,761.60 | 1,761.60 | 2.42% | 63 |
| Sep 16, 2026 | 1,765.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,720.00 | -3.48% | 63 |
| Sep 15, 2026 | 1,770.01 | 1,799.90 | 1,770.01 | 1,782.10 | 1,782.10 | -0.99% | 12 |
| Sep 14, 2026 | 1,799.90 | 1,799.90 | 1,799.90 | 1,799.90 | 1,799.90 | 1.98% | 1 |
| Sep 11, 2026 | 1,755.00 | 1,771.99 | 1,755.00 | 1,765.00 | 1,765.00 | -0.56% | 22 |
| Sep 9, 2026 | 1,760.00 | 1,774.98 | 1,743.03 | 1,774.98 | 1,774.98 | -0.56% | 57 |
| Sep 8, 2026 | 1,790.01 | 1,790.01 | 1,784.98 | 1,784.98 | 1,784.98 | -0.39% | 2 |
| Sep 4, 2026 | 1,800.00 | 1,800.00 | 1,791.01 | 1,792.01 | 1,792.01 | -0.44% | 31 |
| Sep 3, 2026 | 1,800.00 | 1,800.00 | 1,765.01 | 1,800.00 | 1,800.00 | - | 93 |
| Sep 2, 2026 | 1,757.90 | 1,800.00 | 1,757.90 | 1,800.00 | 1,800.00 | 1.98% | 26 |
| Sep 1, 2026 | 1,770.54 | 1,799.99 | 1,757.90 | 1,765.00 | 1,765.00 | -0.86% | 47 |
| Aug 31, 2026 | 1,781.01 | 1,800.00 | 1,780.37 | 1,780.37 | 1,780.37 | -0.98% | 4 |
| Aug 28, 2026 | 1,773.03 | 1,800.00 | 1,773.03 | 1,800.00 | 1,797.90 | 0.28% | 22 |
| Aug 27, 2026 | 1,770.02 | 1,795.00 | 1,766.00 | 1,795.00 | 1,792.91 | 0.56% | 11 |