Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
2,194.07
+33.93 (1.57%)
Aug 28, 2026, 4:00 PM EDT - Market closed

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,169.802,199.832,166.022,194.072,194.071.57%42,894
Aug 27, 20262,162.282,180.682,143.982,160.142,160.14-0.78%41,640
Aug 26, 20262,168.202,201.062,153.662,177.222,177.220.85%38,723
Aug 25, 20262,187.462,193.252,153.512,158.922,158.92-1.11%47,958
Aug 24, 20262,178.622,227.322,178.622,183.052,183.05-0.02%50,006
Aug 21, 20262,166.062,186.732,160.272,183.542,183.541.50%43,584
Aug 20, 20262,170.872,180.982,148.642,151.232,151.23-0.90%48,260
Aug 19, 20262,202.952,216.442,151.652,170.722,170.72-1.67%49,281
Aug 18, 20262,269.912,269.912,200.012,207.672,207.67-1.80%55,072
Aug 17, 20262,275.562,295.002,244.322,248.182,248.18-1.88%53,203
Aug 14, 20262,266.372,294.292,240.512,291.332,291.331.02%37,484
Aug 13, 20262,288.442,296.302,263.522,268.092,268.09-0.14%52,223
Aug 12, 20262,254.552,281.222,236.962,271.312,271.310.81%45,661
Aug 11, 20262,230.482,257.782,218.482,253.132,253.130.89%52,983
Aug 10, 20262,210.202,239.322,209.362,233.352,233.350.67%39,520
Aug 7, 20262,224.382,226.502,207.802,218.492,218.49-0.85%41,177
Aug 6, 20262,247.662,255.282,216.962,237.512,237.510.47%39,230
Aug 5, 20262,255.112,289.992,218.522,226.982,226.98-1.10%64,483
Aug 4, 20262,212.952,254.282,207.392,251.822,251.821.50%66,535
Aug 3, 20262,191.802,219.992,181.632,218.442,218.441.45%53,647
Jul 31, 20262,164.152,198.942,155.222,186.652,186.651.41%69,313
Jul 30, 20262,184.702,195.972,152.462,156.232,156.23-0.72%50,390
Jul 29, 20262,194.062,213.022,166.642,171.892,171.89-1.19%57,745
Jul 28, 20262,149.122,205.902,149.122,198.002,198.002.84%78,755
Jul 27, 20262,163.902,186.152,132.952,137.362,137.36-1.08%65,147
Jul 24, 20262,222.002,237.822,157.472,160.652,160.65-2.36%82,857
Jul 23, 20262,148.892,220.132,129.092,212.772,212.776.51%204,570
Jul 22, 20262,071.542,081.172,045.002,077.572,077.570.31%66,584
Jul 21, 20262,069.542,085.772,042.732,071.162,071.16-0.25%68,903
Jul 20, 20262,109.992,131.342,065.972,076.282,076.28-2.16%105,268
Jul 17, 20262,137.172,151.372,107.122,122.132,122.13-1.59%71,331
Jul 16, 20262,079.362,177.642,074.502,156.452,156.454.15%116,796
Jul 15, 20262,073.512,077.612,044.782,070.622,070.620.41%95,828
Jul 14, 20262,091.772,114.762,055.002,062.252,062.25-2.08%86,653
Jul 13, 20262,103.292,111.222,085.852,106.062,106.060.64%85,958
Jul 10, 20262,102.232,112.582,077.612,092.592,092.590.46%83,878
Jul 9, 20262,018.572,097.222,018.572,083.002,083.001.88%89,361
Jul 8, 20262,083.002,115.372,034.912,044.622,044.62-2.28%77,183
Jul 7, 20262,117.402,137.992,089.082,092.432,092.43-1.18%92,097
Jul 6, 20262,084.992,121.392,084.702,117.352,117.351.65%53,739
Jul 2, 20262,139.992,150.002,056.212,082.992,082.99-1.82%59,775
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