Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
2,166.03
-24.09 (-1.10%)
At close: Jan 7, 2026, 4:00 PM EST
2,166.03
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 20262,178.812,201.122,154.312,175.90--0.65%33,690
Jan 6, 20262,168.812,195.522,143.742,190.122,190.120.34%77,825
Jan 5, 20262,161.482,220.192,154.882,182.612,182.611.11%87,481
Jan 2, 20262,136.432,164.842,118.932,158.642,158.640.58%60,201
Dec 31, 20252,163.512,180.002,143.972,146.182,146.18-0.65%96,231
Dec 30, 20252,163.952,173.182,155.002,160.262,160.26-0.18%62,950
Dec 29, 20252,181.982,186.052,155.542,164.172,164.17-0.75%47,316
Dec 26, 20252,184.512,192.322,171.202,180.482,180.48-0.12%31,945
Dec 24, 20252,166.982,201.782,166.982,183.122,183.120.69%34,188
Dec 23, 20252,149.942,177.452,149.942,168.132,168.130.05%58,374
Dec 22, 20252,131.242,168.182,130.622,167.002,167.001.50%71,043
Dec 19, 20252,114.892,145.932,106.142,134.992,134.991.32%139,380
Dec 18, 20252,109.012,152.512,085.542,107.162,107.16-0.21%108,306
Dec 17, 20252,100.782,140.432,100.782,111.592,111.590.94%90,899
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
Dec 3, 20251,899.061,950.061,899.061,938.271,938.271.75%106,657
Dec 2, 20251,910.051,916.531,897.071,905.021,905.020.20%47,900
Dec 1, 20251,871.981,912.531,870.901,901.171,901.171.24%87,047
Nov 28, 20251,877.911,907.011,875.281,877.891,877.89-0.63%43,637
Nov 26, 20251,877.801,900.061,877.801,889.851,887.750.64%78,344
Nov 25, 20251,864.721,901.031,862.741,877.801,875.711.20%143,698
Nov 24, 20251,868.301,869.531,844.451,855.581,853.52-0.69%122,788
Nov 21, 20251,827.881,888.401,816.771,868.491,866.412.55%121,959
Nov 20, 20251,857.191,874.131,814.921,822.031,820.01-0.43%107,624
Nov 19, 20251,798.011,832.841,798.011,829.881,827.851.77%82,883
Nov 18, 20251,778.811,810.841,776.151,798.011,796.010.49%145,748
Nov 17, 20251,834.061,836.861,771.401,789.221,787.23-3.04%100,432
Nov 14, 20251,808.851,846.881,791.051,845.301,843.251.11%136,016
Nov 13, 20251,830.721,855.751,817.671,824.981,822.95-0.41%70,676
Nov 12, 20251,818.361,854.451,818.361,832.481,830.440.83%55,316
Nov 11, 20251,808.901,833.051,805.751,817.341,815.320.16%64,598
Nov 10, 20251,818.191,836.401,808.191,814.411,812.39-0.24%59,506
Nov 7, 20251,787.881,819.731,779.111,818.841,816.821.03%72,135
Nov 6, 20251,798.521,821.901,774.971,800.211,798.21-0.06%75,506
Nov 5, 20251,807.731,843.591,800.251,801.231,799.23-0.30%62,770
Nov 4, 20251,813.711,826.141,779.391,806.631,804.62-0.88%57,927
Nov 3, 20251,822.081,836.461,800.911,822.711,820.68-0.12%96,678
Oct 31, 20251,768.131,825.931,760.241,824.821,822.792.60%156,720
Oct 30, 20251,781.201,823.871,775.641,778.501,776.52-0.41%104,583
Oct 29, 20251,738.381,809.711,735.031,785.891,783.911.71%141,832
Oct 28, 20251,787.451,787.451,754.521,755.941,753.99-1.69%90,392
Oct 27, 20251,791.231,802.951,774.991,786.101,784.120.61%107,295