First Citizens BancShares, Inc. (FCNCB)
OTCMKTS · Delayed Price · Currency is USD
1,585.01
-63.98 (-3.88%)
May 13, 2026, 9:52 AM EST
FCNCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,585.01 | 1,585.01 | 1,585.00 | 1,585.00 | - | -2.76% | 1 |
| May 12, 2026 | 1,591.00 | 1,648.99 | 1,590.00 | 1,629.99 | 1,629.99 | 2.45% | 44 |
| May 11, 2026 | 1,595.00 | 1,615.00 | 1,590.00 | 1,591.00 | 1,591.00 | -0.56% | 56 |
| May 8, 2026 | 1,621.01 | 1,621.01 | 1,590.02 | 1,600.01 | 1,600.01 | -1.30% | 130 |
| May 7, 2026 | 1,640.00 | 1,649.98 | 1,621.01 | 1,621.01 | 1,621.01 | -1.16% | 12 |
| May 6, 2026 | 1,648.97 | 1,648.98 | 1,640.00 | 1,640.00 | 1,640.00 | -0.04% | 72 |
| May 5, 2026 | 1,600.00 | 1,640.58 | 1,590.00 | 1,640.58 | 1,640.58 | -0.09% | 77 |
| May 4, 2026 | 1,622.00 | 1,641.99 | 1,585.01 | 1,641.99 | 1,641.99 | 0.60% | 169 |
| Apr 30, 2026 | 1,624.99 | 1,632.21 | 1,624.99 | 1,632.21 | 1,632.21 | 0.44% | 15 |
| Apr 29, 2026 | 1,616.03 | 1,625.00 | 1,616.02 | 1,625.00 | 1,625.00 | 0.56% | 28 |
| Apr 28, 2026 | 1,630.00 | 1,630.00 | 1,616.02 | 1,616.02 | 1,616.02 | 0.06% | 37 |
| Apr 27, 2026 | 1,616.00 | 1,659.99 | 1,612.00 | 1,615.01 | 1,615.01 | -0.80% | 149 |
| Apr 24, 2026 | 1,650.00 | 1,650.70 | 1,625.00 | 1,628.00 | 1,628.00 | -1.04% | 101 |
| Apr 23, 2026 | 1,670.00 | 1,675.00 | 1,610.01 | 1,645.10 | 1,645.10 | -2.31% | 138 |
| Apr 22, 2026 | 1,683.99 | 1,700.00 | 1,683.99 | 1,683.99 | 1,683.99 | -0.41% | 22 |
| Apr 21, 2026 | 1,693.00 | 1,700.00 | 1,660.51 | 1,691.00 | 1,691.00 | -0.12% | 277 |
| Apr 20, 2026 | 1,699.99 | 1,700.00 | 1,690.48 | 1,693.00 | 1,693.00 | 1.99% | 110 |
| Apr 17, 2026 | 1,693.00 | 1,693.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.60% | 219 |
| Apr 16, 2026 | 1,683.00 | 1,683.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.23% | 12 |
| Apr 15, 2026 | 1,693.00 | 1,693.00 | 1,679.00 | 1,690.79 | 1,690.79 | 0.05% | 87 |
| Apr 14, 2026 | 1,670.03 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 0.78% | 20 |
| 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 |