Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,980.05
-20.77 (-1.04%)
At close: Jan 28, 2026, 4:00 PM EST
1,976.00
-4.05 (-0.20%)
After-hours: Jan 28, 2026, 6:22 PM EST

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20262,003.202,012.681,976.121,980.051,980.05-1.04%85,591
Jan 27, 20262,023.262,034.951,989.892,000.822,000.82-0.69%107,900
Jan 26, 20262,014.442,042.611,996.192,014.662,014.66-0.09%149,258
Jan 23, 20262,087.812,120.591,990.462,016.562,016.56-8.49%289,525
Jan 22, 20262,190.292,232.212,179.802,203.532,203.530.95%142,044
Jan 21, 20262,124.352,205.572,124.352,182.732,182.732.75%151,954
Jan 20, 20262,143.152,166.672,114.232,124.352,124.35-2.07%118,237
Jan 16, 20262,170.952,177.362,140.012,169.352,169.350.43%76,108
Jan 15, 20262,159.982,193.052,155.342,160.132,160.13-0.05%76,507
Jan 14, 20262,150.022,162.472,130.142,161.262,161.26-0.08%89,134
Jan 13, 20262,164.482,176.972,151.962,163.092,163.090.10%69,312
Jan 12, 20262,160.002,185.372,151.942,160.922,160.92-0.66%81,583
Jan 9, 20262,183.592,200.002,169.522,175.192,175.19-0.12%65,626
Jan 8, 20262,158.182,204.392,158.182,177.722,177.720.54%63,078
Jan 7, 20262,178.812,201.122,154.312,166.032,166.03-1.10%64,781
Jan 6, 20262,168.812,195.522,143.742,190.122,190.120.34%89,361
Jan 5, 20262,161.482,220.192,154.882,182.612,182.611.11%87,488
Jan 2, 20262,136.432,164.842,118.932,158.642,158.640.58%60,213
Dec 31, 20252,163.512,180.002,143.982,146.182,146.18-0.65%96,311
Dec 30, 20252,163.952,173.182,155.002,160.262,160.26-0.18%67,013
Dec 29, 20252,181.982,186.052,155.542,164.172,164.17-0.75%47,319
Dec 26, 20252,184.512,192.322,171.202,180.482,180.48-0.12%49,417
Dec 24, 20252,166.982,201.782,166.982,183.122,183.120.69%34,254
Dec 23, 20252,149.942,177.452,149.942,168.132,168.130.05%58,691
Dec 22, 20252,131.242,168.182,130.622,167.002,167.001.50%71,745
Dec 19, 20252,114.892,145.932,106.142,134.992,134.991.32%140,422
Dec 18, 20252,109.012,152.512,085.542,107.162,107.16-0.21%108,306
Dec 17, 20252,100.782,140.442,100.782,111.592,111.590.94%91,471
Dec 16, 20252,085.772,099.972,071.642,091.852,091.850.82%126,508
Dec 15, 20252,060.002,084.752,054.402,074.862,074.860.94%96,474
Dec 12, 20252,098.762,099.002,044.592,055.522,055.52-1.28%68,949
Dec 11, 20252,049.352,091.992,049.322,082.092,082.091.24%78,570
Dec 10, 20251,976.782,065.611,976.782,056.542,056.544.33%135,730
Dec 9, 20251,970.161,998.861,967.941,971.181,971.180.05%80,270
Dec 8, 20251,962.391,989.371,961.971,970.161,970.16-0.08%86,220
Dec 5, 20251,950.371,980.041,950.371,971.821,971.820.54%68,387
Dec 4, 20251,942.501,975.301,933.501,961.181,961.181.18%79,719
Dec 3, 20251,899.061,950.061,899.061,938.271,938.271.75%106,657
Dec 2, 20251,910.051,916.531,897.071,905.021,905.020.20%47,900
Dec 1, 20251,871.981,912.531,870.901,901.171,901.171.24%87,047
Nov 28, 20251,877.911,907.011,875.281,877.891,877.89-0.63%43,637
Nov 26, 20251,877.801,900.061,877.801,889.851,887.750.64%78,344
Nov 25, 20251,864.721,901.031,862.741,877.801,875.711.20%143,698
Nov 24, 20251,868.301,869.531,844.451,855.581,853.52-0.69%122,788
Nov 21, 20251,827.881,888.401,816.771,868.491,866.412.55%121,959
Nov 20, 20251,857.191,874.131,814.921,822.031,820.01-0.43%107,624
Nov 19, 20251,798.011,832.841,798.011,829.881,827.851.77%82,883
Nov 18, 20251,778.811,810.841,776.151,798.011,796.010.49%145,748
Nov 17, 20251,834.061,836.861,771.401,789.221,787.23-3.04%100,432
Nov 14, 20251,808.851,846.881,791.051,845.301,843.251.11%136,016