First Citizens BancShares, Inc. (FCNCN)
NASDAQ: FCNCN · Real-Time Price · USD
24.14
0.00 (0.00%)
Sep 11, 2026, 4:00 PM EDT - Market closed
First Citizens BancShares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 24.51 | 24.51 | 24.13 | 24.14 | 24.14 | -0.98% | 20,028 |
| Sep 10, 2026 | 24.14 | 24.38 | 24.14 | 24.38 | 24.38 | 0.99% | 22,758 |
| Sep 9, 2026 | 24.75 | 24.75 | 24.14 | 24.14 | 24.14 | -2.28% | 30,291 |
| Sep 8, 2026 | 24.70 | 24.87 | 24.64 | 24.70 | 24.70 | -0.51% | 17,854 |
| Sep 4, 2026 | 24.63 | 24.90 | 24.63 | 24.83 | 24.83 | -0.44% | 30,596 |
| Sep 3, 2026 | 24.85 | 24.95 | 24.67 | 24.94 | 24.94 | 0.08% | 18,515 |
| Sep 2, 2026 | 25.04 | 25.04 | 24.63 | 24.92 | 24.92 | 0.20% | 32,756 |
| Sep 1, 2026 | 24.85 | 24.96 | 24.62 | 24.87 | 24.87 | 0.08% | 8,245 |
| Aug 31, 2026 | 24.70 | 24.94 | 24.60 | 24.85 | 24.85 | 0.66% | 30,801 |
| Aug 28, 2026 | 25.09 | 25.15 | 25.00 | 25.10 | 24.69 | - | 7,675 |
| Aug 27, 2026 | 25.08 | 25.22 | 24.98 | 25.10 | 24.69 | 0.48% | 5,439 |
| Aug 26, 2026 | 24.90 | 25.18 | 24.82 | 24.98 | 24.57 | 0.54% | 10,877 |
| Aug 25, 2026 | 24.88 | 25.01 | 24.79 | 24.85 | 24.44 | -0.38% | 24,326 |
| Aug 24, 2026 | 25.00 | 25.03 | 24.88 | 24.94 | 24.53 | -0.20% | 8,319 |
| Aug 21, 2026 | 24.95 | 25.00 | 24.92 | 24.99 | 24.58 | -0.04% | 5,317 |
| Aug 20, 2026 | 25.05 | 25.05 | 24.78 | 25.00 | 24.59 | -0.16% | 15,734 |
| Aug 19, 2026 | 24.94 | 25.12 | 24.82 | 25.04 | 24.63 | 0.97% | 15,319 |
| Aug 18, 2026 | 24.89 | 25.01 | 24.71 | 24.80 | 24.39 | -0.36% | 30,232 |
| Aug 17, 2026 | 25.16 | 25.16 | 24.88 | 24.89 | 24.48 | -0.80% | 20,667 |
| Aug 14, 2026 | 25.05 | 25.25 | 25.05 | 25.09 | 24.68 | 0.21% | 7,726 |
| Aug 13, 2026 | 25.00 | 25.13 | 25.00 | 25.04 | 24.62 | -0.17% | 11,055 |
| Aug 12, 2026 | 25.07 | 25.12 | 24.99 | 25.08 | 24.67 | 0.32% | 10,984 |
| Aug 11, 2026 | 25.12 | 25.12 | 24.95 | 25.00 | 24.59 | -0.08% | 20,151 |
| Aug 10, 2026 | 25.22 | 25.22 | 25.00 | 25.02 | 24.61 | - | 7,172 |
| Aug 7, 2026 | 25.08 | 25.08 | 24.94 | 25.02 | 24.61 | 0.12% | 6,173 |
| Aug 6, 2026 | 25.05 | 25.08 | 24.82 | 24.99 | 24.58 | 0.28% | 25,559 |
| Aug 5, 2026 | 24.80 | 25.19 | 24.80 | 24.92 | 24.51 | 0.48% | 16,743 |
| Aug 4, 2026 | 24.94 | 25.00 | 24.80 | 24.80 | 24.39 | -0.16% | 10,899 |
| Aug 3, 2026 | 24.95 | 24.95 | 24.82 | 24.84 | 24.43 | 0.08% | 13,295 |
| Jul 31, 2026 | 24.92 | 24.98 | 24.82 | 24.82 | 24.41 | -0.72% | 51,110 |
| Jul 30, 2026 | 24.90 | 25.00 | 24.89 | 25.00 | 24.59 | 0.52% | 18,859 |
| Jul 29, 2026 | 25.00 | 25.00 | 24.87 | 24.87 | 24.46 | -0.52% | 28,667 |
| Jul 28, 2026 | 25.07 | 25.07 | 24.93 | 25.00 | 24.59 | -0.14% | 13,559 |
| Jul 27, 2026 | 25.07 | 25.07 | 24.90 | 25.04 | 24.62 | 0.54% | 7,778 |
| Jul 24, 2026 | 25.03 | 25.07 | 24.90 | 24.90 | 24.49 | -0.24% | 12,560 |
| Jul 23, 2026 | 25.02 | 25.10 | 24.96 | 24.96 | 24.55 | -0.60% | 11,958 |
| Jul 22, 2026 | 25.06 | 25.14 | 25.06 | 25.11 | 24.70 | -0.14% | 11,560 |
| Jul 21, 2026 | 25.16 | 25.18 | 25.10 | 25.15 | 24.73 | 0.22% | 7,208 |
| Jul 20, 2026 | 25.25 | 25.32 | 25.09 | 25.09 | 24.68 | -0.63% | 32,009 |
| Jul 17, 2026 | 25.27 | 25.33 | 25.18 | 25.25 | 24.83 | -0.08% | 131,241 |
| Jul 16, 2026 | 25.38 | 25.40 | 25.26 | 25.27 | 24.85 | -0.35% | 47,208 |
| Jul 15, 2026 | 25.37 | 25.41 | 25.33 | 25.36 | 24.94 | 0.08% | 30,542 |
| Jul 14, 2026 | 25.33 | 25.44 | 25.31 | 25.34 | 24.92 | 0.10% | 12,076 |
| Jul 13, 2026 | 25.38 | 25.38 | 25.20 | 25.32 | 24.90 | -0.30% | 14,558 |
| Jul 10, 2026 | 25.40 | 25.40 | 25.36 | 25.39 | 24.97 | 0.04% | 4,575 |
| Jul 9, 2026 | 25.46 | 25.46 | 25.36 | 25.38 | 24.96 | -0.08% | 20,980 |
| Jul 8, 2026 | 25.47 | 25.47 | 25.31 | 25.40 | 24.98 | -0.04% | 41,642 |
| Jul 7, 2026 | 25.45 | 25.52 | 25.40 | 25.41 | 24.99 | -0.24% | 20,232 |
| Jul 6, 2026 | 25.55 | 25.55 | 25.41 | 25.47 | 25.05 | -0.16% | 32,581 |
| Jul 2, 2026 | 25.55 | 25.58 | 25.47 | 25.51 | 25.09 | -0.12% | 16,773 |