Skip to main content
logo
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,990.51
-18.52 (-0.92%)
At close: May 29, 2026, 4:00 PM EDT
2,018.90
+28.39 (1.43%)
After-hours: May 29, 2026, 6:37 PM EDT

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,999.702,005.931,981.911,990.511,990.51-0.82%123,836
May 28, 20261,978.502,011.881,969.322,009.032,006.930.80%64,084
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
May 5, 20261,950.232,009.361,946.712,002.142,000.052.44%41,132
May 4, 20261,969.711,992.401,949.511,954.451,952.41-1.56%34,113
May 1, 20261,991.981,999.721,962.071,985.391,983.310.08%40,141
Apr 30, 20261,958.002,011.001,958.001,983.821,981.750.58%58,141
Apr 29, 20261,975.861,988.811,954.091,972.411,970.35-0.55%54,534
Apr 28, 20261,973.762,010.171,954.611,983.391,981.320.50%70,327
Apr 27, 20261,933.131,994.281,916.731,973.531,971.472.15%81,590
Apr 24, 20261,957.951,985.891,924.451,931.941,929.92-2.25%93,344
Apr 23, 20262,018.192,030.751,953.921,976.371,974.30-3.40%130,045
Apr 22, 20262,059.832,072.072,028.072,045.852,043.71-0.39%84,757
Apr 21, 20262,050.342,095.522,050.342,053.902,051.75-0.37%78,851
Apr 20, 20262,023.302,068.162,017.732,061.482,059.331.54%59,034
Apr 17, 20261,985.082,045.461,985.082,030.162,028.042.45%69,052
Apr 16, 20261,987.612,005.971,976.901,981.531,979.46-0.28%46,374
Apr 15, 20261,993.972,002.501,969.321,987.011,984.93-0.20%50,049
Apr 14, 20261,994.232,005.801,983.451,990.981,988.90-0.49%71,287
Apr 13, 20261,984.662,004.321,966.822,000.811,998.720.56%53,605
Apr 10, 20261,993.802,006.881,982.141,989.751,987.67-0.43%74,470
Apr 9, 20261,960.012,004.601,956.801,998.291,996.202.13%83,631
Apr 8, 20261,971.631,989.991,944.291,956.631,954.581.86%104,192
Apr 7, 20261,916.261,934.531,906.661,920.961,918.95-0.37%55,221
Apr 6, 20261,886.341,931.751,886.341,928.011,925.991.12%51,889
Apr 2, 20261,876.431,911.491,857.931,906.631,904.640.65%60,614
Apr 1, 20261,884.471,916.001,862.491,894.381,892.400.52%66,357
Mar 31, 20261,880.471,912.451,856.821,884.661,882.692.04%100,625
Mar 30, 20261,835.671,861.901,823.591,847.001,845.070.62%127,407
Mar 27, 20261,880.331,883.611,833.081,835.671,833.75-3.22%90,824
Mar 26, 20261,858.551,902.821,858.551,896.781,894.801.17%92,381
Mar 25, 20261,872.071,901.891,830.201,874.891,872.930.94%120,717
Mar 24, 20261,852.741,894.191,845.001,857.421,855.480.05%129,426
Mar 23, 20261,862.331,877.031,831.231,856.531,854.591.87%113,292
Mar 20, 20261,812.311,833.821,797.021,822.391,820.491.06%114,719
Mar 19, 20261,778.011,816.681,759.271,803.231,801.351.49%111,721