Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
2,073.46
-0.04 (0.00%)
Oct 2, 2026, 4:00 PM EDT - Market closed

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,080.922,094.862,057.312,073.462,073.46-59,038
Oct 1, 20262,056.002,076.182,010.342,073.502,073.500.65%79,618
Sep 30, 20262,066.002,084.782,060.202,060.202,060.20-0.64%62,257
Sep 29, 20262,090.192,112.422,051.182,073.462,073.46-1.18%54,673
Sep 28, 20262,096.692,106.992,077.922,098.232,098.230.38%66,093
Sep 25, 20262,058.512,105.522,055.592,090.362,090.361.63%42,099
Sep 24, 20262,048.002,086.912,034.132,056.832,056.830.86%68,971
Sep 23, 20262,062.502,092.182,039.112,039.322,039.32-1.39%75,112
Sep 22, 20262,134.722,134.722,067.432,068.012,068.01-2.53%69,121
Sep 21, 20262,114.992,131.662,102.312,121.732,121.730.47%58,166
Sep 18, 20262,118.562,129.972,065.012,111.892,111.89-0.41%142,624
Sep 17, 20262,117.272,129.972,084.782,120.582,120.581.00%50,536
Sep 16, 20262,169.702,169.702,060.022,099.572,099.57-2.82%70,568
Sep 15, 20262,174.882,194.772,159.182,160.422,160.42-0.62%58,451
Sep 14, 20262,156.012,197.692,156.012,173.882,173.880.04%48,930
Sep 11, 20262,178.742,195.492,149.512,173.002,173.000.35%51,610
Sep 10, 20262,148.992,181.972,119.902,165.432,165.431.71%75,739
Sep 9, 20262,139.792,145.392,118.972,128.942,128.94-0.98%66,256
Sep 8, 20262,194.542,211.892,139.092,149.932,149.93-2.65%78,907
Sep 4, 20262,189.802,219.262,189.802,208.492,208.490.23%48,257
Sep 3, 20262,183.902,215.022,183.612,203.432,203.431.21%66,292
Sep 2, 20262,164.932,213.302,136.692,177.112,177.111.68%66,377
Sep 1, 20262,159.742,192.712,132.542,141.162,141.16-1.07%71,584
Aug 31, 20262,184.652,191.922,153.872,164.402,164.40-1.26%117,028
Aug 28, 20262,169.802,199.832,166.022,194.072,191.971.57%42,899
Aug 27, 20262,162.282,180.682,143.982,160.142,158.07-0.78%41,879
Aug 26, 20262,168.202,201.062,153.662,177.222,175.140.85%38,890
Aug 25, 20262,187.462,193.252,153.512,158.922,156.85-1.11%47,960
Aug 24, 20262,178.622,227.322,178.622,183.052,180.96-0.02%57,817
Aug 21, 20262,166.062,186.732,160.272,183.542,181.451.50%43,585
Aug 20, 20262,170.872,180.982,148.642,151.232,149.17-0.90%48,260
Aug 19, 20262,202.952,216.442,151.652,170.722,168.64-1.67%49,281
Aug 18, 20262,269.912,269.912,200.012,207.672,205.56-1.80%55,072
Aug 17, 20262,275.562,295.002,244.322,248.182,246.03-1.88%53,203
Aug 14, 20262,266.372,294.292,240.512,291.332,289.141.02%37,484
Aug 13, 20262,288.442,296.302,263.522,268.092,265.92-0.14%52,223
Aug 12, 20262,254.552,281.222,236.962,271.312,269.140.81%45,661
Aug 11, 20262,230.482,257.782,218.482,253.132,250.970.89%52,983
Aug 10, 20262,210.202,239.322,209.362,233.352,231.210.67%39,520
Aug 7, 20262,224.382,226.502,207.802,218.492,216.37-0.85%41,177
Aug 6, 20262,247.662,255.282,216.962,237.512,235.370.47%39,230
Aug 5, 20262,255.112,289.992,218.522,226.982,224.85-1.10%64,483
Aug 4, 20262,212.952,254.282,207.392,251.822,249.661.50%66,535
Aug 3, 20262,191.802,219.992,181.632,218.442,216.321.45%53,647
Jul 31, 20262,164.152,198.942,155.222,186.652,184.561.41%69,313
Jul 30, 20262,184.702,195.972,152.462,156.232,154.17-0.72%50,390
Jul 29, 20262,194.062,213.022,166.642,171.892,169.81-1.19%57,745
Jul 28, 20262,149.122,205.902,149.122,198.002,195.902.84%78,755
Jul 27, 20262,163.902,186.152,132.952,137.362,135.31-1.08%65,147
Jul 24, 20262,222.002,237.822,157.472,160.652,158.58-2.36%82,857