First Citizens BancShares, Inc. (FCNCB)
OTCMKTS · Delayed Price · Currency is USD
1,800.00
+35.00 (1.98%)
Sep 2, 2026, 10:37 AM EST
FCNCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1,800.00 | 1,800.00 | 1,785.00 | 1,785.00 | 1,782.92 | 0.48% | 23 |
| Aug 25, 2026 | 1,801.00 | 1,801.00 | 1,760.00 | 1,776.50 | 1,774.42 | -1.96% | 20 |
| Aug 24, 2026 | 1,799.99 | 1,825.00 | 1,799.99 | 1,812.00 | 1,809.89 | 0.95% | 34 |
| Aug 21, 2026 | 1,760.01 | 1,795.00 | 1,760.01 | 1,795.00 | 1,792.91 | 1.41% | 25 |
| Aug 20, 2026 | 1,765.01 | 1,790.09 | 1,762.25 | 1,770.00 | 1,767.94 | 0.28% | 64 |
| Aug 19, 2026 | 1,820.00 | 1,820.00 | 1,765.01 | 1,765.01 | 1,762.95 | -1.29% | 80 |
| Aug 18, 2026 | 1,855.01 | 1,855.01 | 1,788.00 | 1,788.00 | 1,785.91 | -3.87% | 41 |
| Aug 17, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,857.83 | - | 27 |
| Aug 14, 2026 | 1,860.00 | 1,860.00 | 1,859.02 | 1,860.00 | 1,857.83 | 0.16% | 8 |
| Aug 13, 2026 | 1,880.00 | 1,900.00 | 1,850.00 | 1,857.00 | 1,854.83 | -1.17% | 643 |
| Aug 12, 2026 | 1,870.00 | 1,880.00 | 1,870.00 | 1,878.93 | 1,876.74 | 1.58% | 377 |
| Aug 10, 2026 | 1,850.00 | 1,870.66 | 1,848.86 | 1,849.72 | 1,847.56 | -0.02% | 16 |
| Aug 7, 2026 | 1,850.01 | 1,850.01 | 1,850.01 | 1,850.01 | 1,847.85 | -0.20% | 1 |
| Aug 6, 2026 | 1,826.03 | 1,880.00 | 1,826.03 | 1,853.75 | 1,851.59 | -0.61% | 34 |
| Aug 5, 2026 | 1,879.99 | 1,880.00 | 1,862.41 | 1,865.07 | 1,862.89 | -0.79% | 113 |
| Aug 4, 2026 | 1,880.00 | 1,880.00 | 1,875.51 | 1,880.00 | 1,877.81 | - | 236 |
| Aug 3, 2026 | 1,880.00 | 1,880.00 | 1,879.99 | 1,879.99 | 1,877.80 | 0.53% | 12 |
| Jul 31, 2026 | 1,850.00 | 1,870.00 | 1,825.05 | 1,870.00 | 1,867.82 | 1.08% | 30 |
| Jul 30, 2026 | 1,857.50 | 1,857.50 | 1,850.00 | 1,850.00 | 1,847.84 | -1.60% | 5 |
| Jul 29, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,877.81 | -3.59% | 1 |
| Jul 28, 2026 | 1,801.01 | 1,949.98 | 1,801.01 | 1,949.98 | 1,947.71 | 4.84% | 18 |
| Jul 27, 2026 | 1,860.00 | 1,861.00 | 1,855.00 | 1,860.00 | 1,857.83 | -2.11% | 7 |
| Jul 24, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,897.78 | 1.06% | 1 |
| Jul 23, 2026 | 1,800.00 | 1,890.00 | 1,800.00 | 1,880.00 | 1,877.81 | 4.39% | 444 |
| Jul 22, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,798.90 | -1.48% | 5 |
| Jul 21, 2026 | 1,827.99 | 1,827.99 | 1,827.99 | 1,827.99 | 1,825.86 | 1.49% | 2 |
| Jul 20, 2026 | 1,854.99 | 1,854.99 | 1,801.18 | 1,801.18 | 1,799.08 | -0.49% | 3 |
| Jul 17, 2026 | 1,810.01 | 1,810.01 | 1,810.01 | 1,810.01 | 1,807.90 | -4.23% | 10 |
| Jul 16, 2026 | 1,800.01 | 1,899.00 | 1,760.02 | 1,890.00 | 1,887.80 | 2.16% | 294 |
| Jul 15, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,847.84 | 1.09% | 13 |
| Jul 14, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,827.87 | - | 11 |
| Jul 13, 2026 | 1,850.00 | 1,850.00 | 1,830.01 | 1,830.01 | 1,827.87 | 2.52% | 17 |
| Jul 10, 2026 | 1,855.00 | 1,855.00 | 1,785.00 | 1,785.00 | 1,782.92 | -2.72% | 10 |
| Jul 9, 2026 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,832.86 | -0.16% | 9 |
| Jul 8, 2026 | 1,820.00 | 1,838.00 | 1,815.00 | 1,838.00 | 1,835.86 | 1.55% | 35 |
| Jul 7, 2026 | 1,831.00 | 1,860.00 | 1,790.02 | 1,810.01 | 1,807.90 | -1.63% | 73 |
| Jul 6, 2026 | 1,865.64 | 1,865.64 | 1,831.00 | 1,840.00 | 1,837.85 | -1.66% | 149 |
| Jul 1, 2026 | 1,899.00 | 1,899.00 | 1,871.00 | 1,871.00 | 1,868.82 | 1.14% | 9 |
| Jun 29, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,847.84 | 0.93% | 5 |
| Jun 25, 2026 | 1,832.00 | 1,833.00 | 1,832.00 | 1,833.00 | 1,830.86 | -3.32% | 3 |
| Jun 24, 2026 | 1,875.00 | 1,904.99 | 1,875.00 | 1,896.00 | 1,893.79 | 2.21% | 7 |
| Jun 23, 2026 | 1,832.00 | 1,875.00 | 1,832.00 | 1,855.00 | 1,852.84 | -0.27% | 50 |
| Jun 22, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,857.83 | -2.36% | 5 |
| Jun 18, 2026 | 1,815.00 | 1,905.00 | 1,815.00 | 1,905.00 | 1,902.78 | 2.70% | 186 |
| Jun 17, 2026 | 1,830.00 | 1,855.00 | 1,815.00 | 1,855.00 | 1,852.84 | 0.82% | 38 |