Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
2,375.84
+179.08 (8.15%)
At close: Oct 23, 2026, 4:00 PM EDT
2,378.45
+2.61 (0.11%)
After-hours: Oct 23, 2026, 7:57 PM EDT

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262,284.732,429.962,281.622,375.842,375.848.15%298,540
Oct 22, 20262,137.512,198.572,137.012,196.762,196.762.47%118,488
Oct 21, 20262,137.192,148.312,120.392,143.912,143.911.11%61,072
Oct 20, 20262,091.322,151.142,091.322,120.392,120.391.12%67,997
Oct 19, 20262,104.902,125.682,082.052,096.872,096.87-1.27%62,811
Oct 16, 20262,109.532,154.612,107.772,123.742,123.741.27%60,186
Oct 15, 20262,057.562,099.362,037.612,097.202,097.202.04%50,604
Oct 14, 20262,042.912,059.902,029.862,055.342,055.34-0.95%44,342
Oct 13, 20262,083.722,096.172,053.402,075.122,075.12-0.35%65,716
Oct 12, 20262,071.792,094.972,066.872,082.502,082.500.68%29,702
Oct 9, 20262,060.202,079.082,049.252,068.392,068.390.12%56,383
Oct 8, 20262,057.022,078.952,037.922,065.892,065.89-0.27%91,671
Oct 7, 20262,071.972,081.102,056.732,071.562,071.56-0.79%65,294
Oct 6, 20262,094.942,101.072,065.002,088.132,088.13-0.14%54,226
Oct 5, 20262,094.852,106.392,073.012,091.072,091.070.85%67,297
Oct 2, 20262,080.922,094.862,057.312,073.462,073.46-59,040
Oct 1, 20262,056.002,076.182,010.342,073.502,073.500.65%79,624
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