Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
2,226.98
-24.84 (-1.10%)
At close: Aug 5, 2026, 4:00 PM EDT
2,226.98
0.00 (0.00%)
After-hours: Aug 5, 2026, 4:31 PM EDT

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20262,255.112,289.992,218.522,226.982,226.98-1.10%64,458
Aug 4, 20262,212.952,254.282,207.392,251.822,251.821.50%66,534
Aug 3, 20262,191.802,219.992,181.632,218.442,218.441.45%53,646
Jul 31, 20262,164.152,198.942,155.222,186.652,186.651.41%69,303
Jul 30, 20262,184.702,195.972,152.462,156.232,156.23-0.72%50,389
Jul 29, 20262,194.062,213.022,166.642,171.892,171.89-1.19%57,745
Jul 28, 20262,149.122,205.902,149.122,198.002,198.002.84%78,755
Jul 27, 20262,163.902,186.152,132.952,137.362,137.36-1.08%65,147
Jul 24, 20262,222.002,237.822,157.472,160.652,160.65-2.36%82,857
Jul 23, 20262,148.892,220.132,129.092,212.772,212.776.51%204,570
Jul 22, 20262,071.542,081.172,045.002,077.572,077.570.31%66,584
Jul 21, 20262,069.542,085.772,042.732,071.162,071.16-0.25%68,903
Jul 20, 20262,109.992,131.342,065.972,076.282,076.28-2.16%105,268
Jul 17, 20262,137.172,151.372,107.122,122.132,122.13-1.59%71,331
Jul 16, 20262,079.362,177.642,074.502,156.452,156.454.15%116,796
Jul 15, 20262,073.512,077.612,044.782,070.622,070.620.41%95,828
Jul 14, 20262,091.772,114.762,055.002,062.252,062.25-2.08%86,653
Jul 13, 20262,103.292,111.222,085.852,106.062,106.060.64%85,958
Jul 10, 20262,102.232,112.582,077.612,092.592,092.590.46%83,878
Jul 9, 20262,018.572,097.222,018.572,083.002,083.001.88%89,361
Jul 8, 20262,083.002,115.372,034.912,044.622,044.62-2.28%77,183
Jul 7, 20262,117.402,137.992,089.082,092.432,092.43-1.18%92,097
Jul 6, 20262,084.992,121.392,084.702,117.352,117.351.65%53,739
Jul 2, 20262,139.992,150.002,056.212,082.992,082.99-1.82%59,775
Jul 1, 20262,087.852,133.222,080.262,121.632,121.631.96%101,287
Jun 30, 20262,073.302,090.032,065.842,080.792,080.790.05%73,219
Jun 29, 20262,080.652,095.472,054.702,079.652,079.650.03%107,476
Jun 26, 20262,097.532,099.002,060.392,078.932,078.93-0.49%139,505
Jun 25, 20262,105.532,124.812,073.262,089.212,089.21-1.33%87,424
Jun 24, 20262,112.592,139.912,107.892,117.292,117.290.29%58,683
Jun 23, 20262,088.122,116.582,071.062,111.142,111.141.25%68,469
Jun 22, 20262,076.362,100.162,072.512,084.992,084.990.65%70,640
Jun 18, 20262,098.652,116.282,049.642,071.622,071.62-0.87%200,202
Jun 17, 20262,085.532,122.582,071.682,089.822,089.82-0.24%116,248
Jun 16, 20262,082.982,105.192,060.002,094.872,094.871.26%102,729
Jun 15, 20262,115.952,123.272,061.822,068.752,068.75-1.89%110,773
Jun 12, 20262,133.022,155.282,089.552,108.612,108.61-0.40%113,831
Jun 11, 20262,125.812,141.172,088.692,117.012,117.010.20%60,256
Jun 10, 20262,103.842,136.022,095.522,112.872,112.870.58%64,656
Jun 9, 20262,097.002,134.472,074.102,100.682,100.681.27%78,114
Jun 8, 20262,062.722,129.322,061.752,074.252,074.25-0.04%95,358
Jun 5, 20262,049.992,088.392,046.492,075.102,075.101.36%73,236
Jun 4, 20261,993.702,065.681,993.702,047.322,047.324.72%79,554
Jun 3, 20261,993.501,999.281,951.591,955.081,955.08-2.07%59,670
Jun 2, 20261,945.061,999.871,935.741,996.431,996.432.92%58,075
Jun 1, 20261,972.221,995.001,937.911,939.711,939.71-2.55%75,801
May 29, 20261,999.702,005.931,981.911,990.511,990.51-0.82%124,113
May 28, 20261,978.502,011.881,969.322,009.032,006.930.80%64,099
May 27, 20262,009.752,023.881,978.571,993.081,991.00-0.19%53,380
May 26, 20261,993.832,022.681,985.581,996.921,994.830.27%54,032