Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,835.67
-61.11 (-3.22%)
Mar 27, 2026, 4:00 PM EDT - Market closed

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20261,880.331,883.611,833.081,835.671,835.67-3.22%90,428
Mar 26, 20261,858.551,902.821,858.551,896.781,896.781.17%92,381
Mar 25, 20261,872.071,901.891,830.201,874.891,874.890.94%120,717
Mar 24, 20261,852.741,894.191,845.001,857.421,857.420.05%129,426
Mar 23, 20261,862.331,877.031,831.231,856.531,856.531.87%113,292
Mar 20, 20261,812.311,833.821,797.021,822.391,822.391.06%114,719
Mar 19, 20261,778.011,816.681,759.271,803.231,803.231.49%111,721
Mar 18, 20261,792.921,808.781,769.011,776.791,776.79-0.64%102,334
Mar 17, 20261,784.661,809.371,767.221,788.281,788.281.26%82,426
Mar 16, 20261,779.991,818.001,761.201,766.011,766.01-0.11%115,075
Mar 13, 20261,841.981,849.171,766.471,768.041,768.04-3.01%160,714
Mar 12, 20261,834.891,850.741,808.461,822.911,822.91-1.93%113,640
Mar 11, 20261,914.621,923.641,850.081,858.821,858.82-2.80%152,571
Mar 10, 20261,912.901,950.691,884.891,912.461,912.460.26%124,759
Mar 9, 20261,861.171,912.531,819.681,907.531,907.530.80%121,394
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%135,832
Mar 4, 20261,973.181,977.941,940.301,972.871,972.87-0.02%97,795
Mar 3, 20261,914.621,979.251,904.351,973.181,973.181.19%106,165
Mar 2, 20261,856.721,955.321,847.901,950.001,950.002.73%113,419
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