Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,877.79
-14.65 (-0.77%)
Mar 9, 2026, 2:17 PM EDT - Market open

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,861.171,881.601,819.681,854.03--2.03%40,589
Mar 6, 20261,875.011,916.601,850.001,892.441,892.44-2.56%132,916
Mar 5, 20261,972.871,979.741,928.361,942.171,942.17-1.56%135,695
Mar 4, 20261,973.181,977.941,940.301,972.871,972.87-0.02%97,774
Mar 3, 20261,914.621,979.251,904.351,973.181,973.181.19%106,088
Mar 2, 20261,856.721,955.321,847.901,950.001,950.002.73%113,388
Feb 27, 20261,969.791,986.131,875.121,898.151,898.15-5.15%161,393
Feb 26, 20262,009.772,038.361,982.392,001.111,999.010.27%83,267
Feb 25, 20261,999.982,014.621,973.561,995.701,993.610.74%120,447
Feb 24, 20261,960.471,999.971,950.411,981.021,978.940.78%82,070
Feb 23, 20261,997.182,031.311,927.271,965.721,963.66-2.52%121,858
Feb 20, 20262,044.462,068.251,963.002,016.582,014.46-1.40%148,689
Feb 19, 20262,054.322,054.322,017.712,045.302,043.15-0.71%49,157
Feb 18, 20261,995.472,060.621,987.702,060.022,057.863.48%72,896
Feb 17, 20262,020.132,043.161,985.101,990.691,988.60-0.76%88,172
Feb 13, 20262,000.752,021.571,969.962,005.872,003.770.11%97,198
Feb 12, 20262,112.102,128.001,990.092,003.762,001.66-4.67%249,529
Feb 11, 20262,179.002,197.032,100.472,101.952,099.74-2.51%78,086
Feb 10, 20262,158.542,192.612,123.172,156.132,153.870.08%109,577
Feb 9, 20262,149.962,177.172,126.592,154.502,152.24-0.30%68,084
Feb 6, 20262,143.232,183.872,143.232,160.992,158.721.79%78,068
Feb 5, 20262,115.792,134.852,094.602,122.952,120.720.42%93,539
Feb 4, 20262,047.042,120.922,044.312,114.142,111.923.43%107,970
Feb 3, 20262,093.952,147.442,000.172,043.972,041.83-2.55%132,349
Feb 2, 20262,057.722,112.532,046.072,097.352,095.151.34%82,536
Jan 30, 20262,027.022,073.952,007.542,069.572,067.401.81%100,631
Jan 29, 20262,002.412,033.691,974.842,032.762,030.632.66%100,683
Jan 28, 20262,003.202,012.681,976.121,980.051,977.97-1.04%85,598
Jan 27, 20262,023.262,034.951,989.892,000.821,998.72-0.69%107,930
Jan 26, 20262,014.442,042.611,996.192,014.662,012.55-0.09%149,333
Jan 23, 20262,087.812,120.591,990.462,016.562,014.44-8.49%289,537
Jan 22, 20262,190.292,232.212,179.802,203.532,201.220.95%142,089
Jan 21, 20262,124.352,205.572,124.352,182.732,180.442.75%151,984
Jan 20, 20262,143.152,166.672,114.232,124.352,122.12-2.07%118,243
Jan 16, 20262,170.952,177.362,140.012,169.352,167.070.43%77,469
Jan 15, 20262,159.982,193.052,155.342,160.132,157.86-0.05%76,508
Jan 14, 20262,150.022,162.472,130.142,161.262,158.99-0.08%89,135
Jan 13, 20262,164.482,176.972,151.962,163.092,160.820.10%69,325
Jan 12, 20262,160.002,185.372,151.942,160.922,158.65-0.66%81,584
Jan 9, 20262,183.592,200.002,169.522,175.192,172.91-0.12%65,630
Jan 8, 20262,158.182,204.392,158.182,177.722,175.430.54%63,080
Jan 7, 20262,178.812,201.122,154.312,166.032,163.76-1.10%64,781
Jan 6, 20262,168.812,195.522,143.742,190.122,187.820.34%89,361
Jan 5, 20262,161.482,220.192,154.882,182.612,180.321.11%87,488
Jan 2, 20262,136.432,164.842,118.932,158.642,156.370.58%60,213
Dec 31, 20252,163.512,180.002,143.982,146.182,143.93-0.65%96,311
Dec 30, 20252,163.952,173.182,155.002,160.262,157.99-0.18%67,013
Dec 29, 20252,181.982,186.052,155.542,164.172,161.90-0.75%47,319
Dec 26, 20252,184.512,192.322,171.202,180.482,178.19-0.12%49,417
Dec 24, 20252,166.982,201.782,166.982,183.122,180.830.69%34,254