Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
2,122.13
-34.32 (-1.59%)
At close: Jul 17, 2026, 4:00 PM EDT
2,113.03
-9.10 (-0.43%)
After-hours: Jul 17, 2026, 5:35 PM EDT

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20262,137.172,151.372,107.122,122.132,122.13-1.59%70,123
Jul 16, 20262,079.362,177.642,074.502,156.452,156.454.15%116,567
Jul 15, 20262,073.512,077.612,044.782,070.622,070.620.41%94,963
Jul 14, 20262,091.772,114.762,055.002,062.252,062.25-2.08%86,635
Jul 13, 20262,103.292,111.222,085.852,106.062,106.060.64%82,871
Jul 10, 20262,102.232,112.582,077.612,092.592,092.590.46%83,809
Jul 9, 20262,018.572,097.222,018.572,083.002,083.001.88%80,471
Jul 8, 20262,083.002,115.372,034.912,044.622,044.62-2.28%77,022
Jul 7, 20262,117.402,137.992,089.082,092.432,092.43-1.18%92,095
Jul 6, 20262,084.992,121.392,084.702,117.352,117.351.65%53,701
Jul 2, 20262,139.992,150.002,056.212,082.992,082.99-1.82%59,769
Jul 1, 20262,087.852,133.222,080.262,121.632,121.631.96%101,287
Jun 30, 20262,073.302,090.032,065.842,080.792,080.790.05%73,219
Jun 29, 20262,080.652,095.472,054.702,079.652,079.650.03%107,476
Jun 26, 20262,097.532,099.002,060.392,078.932,078.93-0.49%139,505
Jun 25, 20262,105.532,124.812,073.262,089.212,089.21-1.33%87,424
Jun 24, 20262,112.592,139.912,107.892,117.292,117.290.29%58,683
Jun 23, 20262,088.122,116.582,071.062,111.142,111.141.25%68,469
Jun 22, 20262,076.362,100.162,072.512,084.992,084.990.65%70,640
Jun 18, 20262,098.652,116.282,049.642,071.622,071.62-0.87%200,202
Jun 17, 20262,085.532,122.582,071.682,089.822,089.82-0.24%116,248
Jun 16, 20262,082.982,105.192,060.002,094.872,094.871.26%102,729
Jun 15, 20262,115.952,123.272,061.822,068.752,068.75-1.89%110,773
Jun 12, 20262,133.022,155.282,089.552,108.612,108.61-0.40%113,831
Jun 11, 20262,125.812,141.172,088.692,117.012,117.010.20%60,256
Jun 10, 20262,103.842,136.022,095.522,112.872,112.870.58%64,656
Jun 9, 20262,097.002,134.472,074.102,100.682,100.681.27%78,114
Jun 8, 20262,062.722,129.322,061.752,074.252,074.25-0.04%95,358
Jun 5, 20262,049.992,088.392,046.492,075.102,075.101.36%73,236
Jun 4, 20261,993.702,065.681,993.702,047.322,047.324.72%79,554
Jun 3, 20261,993.501,999.281,951.591,955.081,955.08-2.07%59,670
Jun 2, 20261,945.061,999.871,935.741,996.431,996.432.92%58,075
Jun 1, 20261,972.221,995.001,937.911,939.711,939.71-2.55%75,801
May 29, 20261,999.702,005.931,981.911,990.511,990.51-0.82%124,113
May 28, 20261,978.502,011.881,969.322,009.032,006.930.80%64,099
May 27, 20262,009.752,023.881,978.571,993.081,991.00-0.19%53,380
May 26, 20261,993.832,022.681,985.581,996.921,994.830.27%54,032
May 22, 20261,999.002,020.301,976.071,991.551,989.470.10%83,433
May 21, 20261,968.101,992.401,944.791,989.481,987.400.85%47,776
May 20, 20261,929.971,979.661,925.901,972.771,970.712.39%61,860
May 19, 20261,943.931,950.601,908.171,926.741,924.73-0.80%77,804
May 18, 20261,927.031,961.301,927.031,942.361,940.330.72%47,553
May 15, 20261,949.001,966.381,915.311,928.391,926.37-0.47%44,937
May 14, 20261,927.431,951.721,911.881,937.551,935.521.47%67,061
May 13, 20261,907.001,922.391,889.001,909.531,907.53-0.48%59,339
May 12, 20261,928.111,946.691,892.551,918.691,916.68-0.07%56,560
May 11, 20261,949.821,959.911,904.481,919.941,917.93-1.64%46,392
May 8, 20261,956.121,964.181,938.281,951.931,949.89-0.08%46,373
May 7, 20261,994.162,002.911,949.811,953.421,951.38-1.90%77,719
May 6, 20262,023.082,046.601,984.561,991.331,989.25-0.54%66,801