Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
2,016.52
+25.83 (1.30%)
Feb 18, 2026, 9:34 AM EST - Market open

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 20262,020.132,043.161,985.101,990.691,990.69-0.76%88,161
Feb 13, 20262,000.752,021.571,969.962,005.872,005.870.11%97,198
Feb 12, 20262,112.102,128.001,990.092,003.762,003.76-4.67%249,529
Feb 11, 20262,179.002,197.032,100.472,101.952,101.95-2.51%78,085
Feb 10, 20262,158.542,192.612,123.172,156.132,156.130.08%109,573
Feb 9, 20262,149.962,177.172,126.592,154.502,154.50-0.30%67,931
Feb 6, 20262,143.232,183.872,143.232,160.992,160.991.79%78,066
Feb 5, 20262,115.792,134.852,094.602,122.952,122.950.42%93,527
Feb 4, 20262,047.042,120.922,044.312,114.142,114.143.43%107,950
Feb 3, 20262,093.952,147.442,000.172,043.972,043.97-2.55%132,125
Feb 2, 20262,057.722,112.532,046.072,097.352,097.351.34%82,516
Jan 30, 20262,027.022,073.952,007.542,069.572,069.571.81%100,631
Jan 29, 20262,002.412,033.691,974.842,032.762,032.762.66%100,647
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