Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,951.93
-1.49 (-0.08%)
May 8, 2026, 4:00 PM EDT - Market closed

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20261,956.121,964.181,938.281,951.931,951.93-0.08%46,369
May 7, 20261,994.162,002.911,949.811,953.421,953.42-1.90%53,256
May 6, 20262,023.082,046.601,984.561,991.331,991.33-0.54%66,771
May 5, 20261,950.232,009.361,946.712,002.142,002.142.44%41,118
May 4, 20261,969.711,992.401,949.511,954.451,954.45-1.56%34,113
May 1, 20261,991.981,999.721,962.071,985.391,985.390.08%40,126
Apr 30, 20261,958.002,011.001,958.001,983.821,983.820.58%57,430
Apr 29, 20261,975.861,988.811,954.091,972.411,972.41-0.55%54,534
Apr 28, 20261,973.762,010.171,954.611,983.391,983.390.50%70,327
Apr 27, 20261,933.131,994.281,916.731,973.531,973.532.15%81,590
Apr 24, 20261,957.951,985.891,924.451,931.941,931.94-2.25%93,344
Apr 23, 20262,018.192,030.751,953.921,976.371,976.37-3.40%130,045
Apr 22, 20262,059.832,072.072,028.072,045.852,045.85-0.39%84,757
Apr 21, 20262,050.342,095.522,050.342,053.902,053.90-0.37%78,851
Apr 20, 20262,023.302,068.162,017.732,061.482,061.481.54%59,034
Apr 17, 20261,985.082,045.461,985.082,030.162,030.162.45%69,052
Apr 16, 20261,987.612,005.971,976.901,981.531,981.53-0.28%46,374
Apr 15, 20261,993.972,002.501,969.321,987.011,987.01-0.20%50,049
Apr 14, 20261,994.232,005.801,983.451,990.981,990.98-0.49%71,287
Apr 13, 20261,984.662,004.321,966.822,000.812,000.810.56%53,605
Apr 10, 20261,993.802,006.881,982.141,989.751,989.75-0.43%74,470
Apr 9, 20261,960.012,004.601,956.801,998.291,998.292.13%83,631
Apr 8, 20261,971.631,989.991,944.291,956.631,956.631.86%104,192
Apr 7, 20261,916.261,934.531,906.661,920.961,920.96-0.37%55,221
Apr 6, 20261,886.341,931.751,886.341,928.011,928.011.12%51,889
Apr 2, 20261,876.431,911.491,857.931,906.631,906.630.65%60,614
Apr 1, 20261,884.471,916.001,862.491,894.381,894.380.52%66,357
Mar 31, 20261,880.471,912.451,856.821,884.661,884.662.04%100,625
Mar 30, 20261,835.671,861.901,823.591,847.001,847.000.62%127,407
Mar 27, 20261,880.331,883.611,833.081,835.671,835.67-3.22%90,824
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