Skip to main content
logo
First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD · Preferred Stock
22.40
0.00 (0.00%)
At close: Nov 26, 2025, 4:00 PM EST
22.45
+0.05 (0.22%)
After-hours: Nov 26, 2025, 4:10 PM EST

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202522.4722.4722.3422.4522.450.24%21,116
Nov 25, 202522.3522.4722.3522.4022.400.43%8,950
Nov 24, 202522.3222.4722.2522.3022.300.41%8,679
Nov 21, 202522.2022.3822.2022.2122.210.36%13,002
Nov 20, 202522.4122.4521.9422.1322.13-1.21%21,756
Nov 19, 202522.4422.4722.3922.4022.400.09%11,134
Nov 18, 202522.4422.4922.3222.3822.38-0.31%9,604
Nov 17, 202522.5522.5622.4022.4522.45-0.22%15,247
Nov 14, 202522.5022.5622.5022.5022.500.40%3,578
Nov 13, 202522.5422.5522.3822.4122.41-0.27%13,095
Nov 12, 202522.6522.7422.4722.4722.47-0.39%5,175
Nov 11, 202522.4922.7422.4222.5622.560.34%11,578
Nov 10, 202522.5022.5422.4222.4822.480.23%3,351
Nov 7, 202522.5822.5822.4122.4322.43-0.04%1,831
Nov 6, 202522.6322.6422.4222.4422.44-0.53%13,332
Nov 5, 202522.4622.5922.3722.5622.560.85%6,729
Nov 4, 202522.3822.5522.3522.3722.37-16,999
Nov 3, 202522.6922.6922.3522.3722.37-0.80%21,617
Oct 31, 202522.6522.7022.5522.5522.55-0.18%3,638
Oct 30, 202522.6422.6922.5522.5922.590.18%14,495
Oct 29, 202522.6522.8722.5522.5522.55-0.40%7,960
Oct 28, 202522.8422.8422.6222.6422.64-0.48%6,082
Oct 27, 202522.8222.9022.6722.7522.750.22%8,042
Oct 24, 202522.7422.8522.6322.7022.70-0.18%10,669
Oct 23, 202522.6722.7422.4922.7422.741.29%12,416
Oct 22, 202522.8222.8222.4522.4522.45-1.36%9,121
Oct 21, 202522.7722.7722.5622.7622.760.22%4,111
Oct 20, 202522.6522.7922.5722.7122.710.66%7,792
Oct 17, 202522.6622.6722.5622.5622.56-0.13%16,867
Oct 16, 202522.6922.7022.4522.5922.59-0.44%10,879
Oct 15, 202522.6922.7022.5922.6922.690.27%10,481
Oct 14, 202522.6922.6922.6022.6322.63-0.04%15,639
Oct 13, 202522.5722.7422.5122.6422.640.35%10,400
Oct 10, 202522.5522.7822.4322.5622.560.13%30,482
Oct 9, 202522.5722.6522.4222.5322.53-0.18%15,689
Oct 8, 202522.4922.5722.4022.5722.570.53%28,714
Oct 7, 202522.3822.4822.2322.4522.450.31%12,630
Oct 6, 202522.3022.3822.2722.3822.38-0.04%15,396
Oct 3, 202522.4422.6022.2022.3922.39-0.27%10,938
Oct 2, 202522.5522.5522.3022.4522.45-0.44%7,591
Oct 1, 202522.2622.5522.1222.5522.551.58%21,049
Sep 30, 202522.2822.3022.0222.2022.20-0.31%207,002
Sep 29, 202522.3022.3022.1222.2722.27-0.04%17,947
Sep 26, 202522.2122.3022.1622.2822.28-0.04%9,232
Sep 25, 202522.3222.3922.1722.2922.290.04%8,373
Sep 24, 202522.2722.3922.1622.2822.28-0.18%14,024
Sep 23, 202522.4522.4722.1922.3222.32-0.89%20,505
Sep 22, 202522.6822.7322.4322.5222.52-0.57%20,718
Sep 19, 202522.7022.7122.5022.6522.65-0.13%9,181
Sep 18, 202522.5422.7522.4222.6822.680.49%13,481