First Citizens BancShares, Inc. (FCNCB)
OTCMKTS · Delayed Price · Currency is USD
1,849.72
-0.29 (-0.02%)
Aug 10, 2026, 4:00 PM EST
FCNCB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,850.00 | 1,870.66 | 1,848.86 | 1,849.72 | 1,849.71 | -0.02% | 16 |
| Aug 7, 2026 | 1,850.01 | 1,850.01 | 1,850.01 | 1,850.01 | 1,850.01 | -0.20% | 1 |
| Aug 6, 2026 | 1,826.03 | 1,880.00 | 1,826.03 | 1,853.75 | 1,853.75 | -0.61% | 34 |
| Aug 5, 2026 | 1,879.99 | 1,880.00 | 1,862.41 | 1,865.07 | 1,865.07 | -0.79% | 113 |
| Aug 4, 2026 | 1,880.00 | 1,880.00 | 1,875.51 | 1,880.00 | 1,880.00 | - | 236 |
| Aug 3, 2026 | 1,880.00 | 1,880.00 | 1,879.99 | 1,879.99 | 1,879.99 | 0.53% | 12 |
| Jul 31, 2026 | 1,850.00 | 1,870.00 | 1,825.05 | 1,870.00 | 1,870.00 | 1.08% | 30 |
| Jul 30, 2026 | 1,857.50 | 1,857.50 | 1,850.00 | 1,850.00 | 1,850.00 | -1.60% | 5 |
| Jul 29, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | -3.59% | 1 |
| Jul 28, 2026 | 1,801.01 | 1,949.98 | 1,801.01 | 1,949.98 | 1,949.98 | 4.84% | 18 |
| Jul 27, 2026 | 1,860.00 | 1,861.00 | 1,855.00 | 1,860.00 | 1,860.00 | -2.11% | 7 |
| Jul 24, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1.06% | 1 |
| Jul 23, 2026 | 1,800.00 | 1,890.00 | 1,800.00 | 1,880.00 | 1,880.00 | 4.39% | 444 |
| Jul 22, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | -1.48% | 5 |
| Jul 21, 2026 | 1,827.99 | 1,827.99 | 1,827.99 | 1,827.99 | 1,827.99 | 1.49% | 2 |
| Jul 20, 2026 | 1,854.99 | 1,854.99 | 1,801.18 | 1,801.18 | 1,801.18 | -0.49% | 3 |
| Jul 17, 2026 | 1,810.01 | 1,810.01 | 1,810.01 | 1,810.01 | 1,810.01 | -4.23% | 10 |
| Jul 16, 2026 | 1,800.01 | 1,899.00 | 1,760.02 | 1,890.00 | 1,890.00 | 2.16% | 294 |
| Jul 15, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.09% | 13 |
| Jul 14, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | 11 |
| Jul 13, 2026 | 1,850.00 | 1,850.00 | 1,830.01 | 1,830.01 | 1,830.01 | 2.52% | 17 |
| Jul 10, 2026 | 1,855.00 | 1,855.00 | 1,785.00 | 1,785.00 | 1,785.00 | -2.72% | 10 |
| Jul 9, 2026 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.16% | 9 |
| Jul 8, 2026 | 1,820.00 | 1,838.00 | 1,815.00 | 1,838.00 | 1,838.00 | 1.55% | 35 |
| Jul 7, 2026 | 1,831.00 | 1,860.00 | 1,790.02 | 1,810.01 | 1,810.01 | -1.63% | 73 |
| Jul 6, 2026 | 1,865.64 | 1,865.64 | 1,831.00 | 1,840.00 | 1,840.00 | -1.66% | 149 |
| Jul 1, 2026 | 1,899.00 | 1,899.00 | 1,871.00 | 1,871.00 | 1,871.00 | 1.14% | 9 |
| Jun 29, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.93% | 5 |
| Jun 25, 2026 | 1,832.00 | 1,833.00 | 1,832.00 | 1,833.00 | 1,833.00 | -3.32% | 3 |
| Jun 24, 2026 | 1,875.00 | 1,904.99 | 1,875.00 | 1,896.00 | 1,896.00 | 2.21% | 7 |
| Jun 23, 2026 | 1,832.00 | 1,875.00 | 1,832.00 | 1,855.00 | 1,855.00 | -0.27% | 50 |
| Jun 22, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.36% | 5 |
| Jun 18, 2026 | 1,815.00 | 1,905.00 | 1,815.00 | 1,905.00 | 1,905.00 | 2.70% | 186 |
| Jun 17, 2026 | 1,830.00 | 1,855.00 | 1,815.00 | 1,855.00 | 1,855.00 | 0.82% | 38 |
| Jun 16, 2026 | 1,856.00 | 1,856.00 | 1,814.50 | 1,840.00 | 1,840.00 | -0.86% | 110 |
| Jun 15, 2026 | 1,955.00 | 1,955.00 | 1,856.00 | 1,856.00 | 1,856.00 | -2.32% | 102 |
| Jun 12, 2026 | 1,924.99 | 1,924.99 | 1,895.00 | 1,900.00 | 1,900.00 | -0.26% | 50 |
| Jun 11, 2026 | 1,905.00 | 1,905.00 | 1,827.01 | 1,905.00 | 1,905.00 | -0.01% | 69 |
| Jun 10, 2026 | 1,870.02 | 1,905.14 | 1,751.03 | 1,905.14 | 1,905.14 | 1.34% | 50 |
| Jun 9, 2026 | 1,870.00 | 1,880.00 | 1,870.00 | 1,880.00 | 1,880.00 | 2.45% | 4 |
| Jun 8, 2026 | 1,799.99 | 1,856.07 | 1,790.00 | 1,835.01 | 1,835.01 | -2.39% | 124 |
| Jun 5, 2026 | 1,743.80 | 2,070.00 | 1,743.80 | 1,880.00 | 1,880.00 | 7.43% | 1,171 |
| Jun 4, 2026 | 1,639.99 | 1,794.99 | 1,639.99 | 1,750.00 | 1,750.00 | 6.71% | 401 |
| Jun 3, 2026 | 1,625.00 | 1,640.85 | 1,606.02 | 1,640.00 | 1,640.00 | 0.92% | 338 |
| Jun 2, 2026 | 1,607.50 | 1,625.00 | 1,605.00 | 1,625.00 | 1,625.00 | 1.25% | 149 |
| Jun 1, 2026 | 1,602.00 | 1,609.98 | 1,602.00 | 1,605.00 | 1,605.00 | - | 86 |
| May 29, 2026 | 1,601.00 | 1,605.00 | 1,601.00 | 1,605.00 | 1,605.00 | 0.13% | 13 |
| May 28, 2026 | 1,600.01 | 1,615.00 | 1,588.00 | 1,605.00 | 1,602.90 | 0.31% | 142 |
| May 27, 2026 | 1,610.01 | 1,610.01 | 1,588.01 | 1,600.00 | 1,597.91 | -0.62% | 20 |
| May 26, 2026 | 1,630.00 | 1,630.00 | 1,605.04 | 1,610.00 | 1,607.89 | -1.17% | 53 |