First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD · Preferred Stock
23.31
+0.10 (0.43%)
Feb 26, 2026, 4:00 PM EST - Market closed
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 23.28 | 23.32 | 23.20 | 23.23 | - | 0.09% | 14,387 |
| Feb 25, 2026 | 23.20 | 23.28 | 23.05 | 23.21 | 23.21 | 0.35% | 25,309 |
| Feb 24, 2026 | 23.14 | 23.20 | 23.08 | 23.13 | 23.13 | 0.04% | 5,948 |
| Feb 23, 2026 | 23.12 | 23.15 | 23.08 | 23.12 | 23.12 | -0.26% | 12,612 |
| Feb 20, 2026 | 23.11 | 23.19 | 23.07 | 23.18 | 23.18 | -0.06% | 6,103 |
| Feb 19, 2026 | 23.22 | 23.30 | 23.06 | 23.20 | 23.20 | -0.24% | 28,351 |
| Feb 18, 2026 | 22.85 | 23.43 | 22.85 | 23.25 | 23.25 | 2.20% | 114,109 |
| Feb 17, 2026 | 22.35 | 22.96 | 22.35 | 22.75 | 22.75 | 1.56% | 28,510 |
| Feb 13, 2026 | 22.30 | 22.43 | 22.27 | 22.40 | 22.40 | 0.58% | 10,289 |
| Feb 12, 2026 | 22.12 | 22.27 | 22.12 | 22.27 | 22.27 | 0.36% | 5,984 |
| Feb 11, 2026 | 22.10 | 22.20 | 22.01 | 22.19 | 22.19 | 0.82% | 16,790 |
| Feb 10, 2026 | 21.96 | 22.14 | 21.96 | 22.01 | 22.01 | 0.36% | 10,495 |
| Feb 9, 2026 | 22.04 | 22.05 | 21.87 | 21.93 | 21.93 | -0.26% | 11,950 |
| Feb 6, 2026 | 21.95 | 22.05 | 21.95 | 21.99 | 21.99 | 0.18% | 4,148 |
| Feb 5, 2026 | 21.95 | 22.00 | 21.88 | 21.95 | 21.95 | 0.23% | 10,883 |
| Feb 4, 2026 | 21.92 | 22.11 | 21.81 | 21.90 | 21.90 | -0.45% | 17,057 |
| Feb 3, 2026 | 22.07 | 22.17 | 21.91 | 22.00 | 22.00 | -0.23% | 24,938 |
| Feb 2, 2026 | 22.00 | 22.16 | 22.00 | 22.05 | 22.05 | 0.23% | 5,117 |
| Jan 30, 2026 | 22.07 | 22.11 | 21.94 | 22.00 | 22.00 | -0.32% | 38,565 |
| Jan 29, 2026 | 22.28 | 22.28 | 22.06 | 22.07 | 22.07 | -0.85% | 28,446 |
| Jan 28, 2026 | 22.30 | 22.30 | 22.25 | 22.26 | 22.26 | -0.09% | 4,441 |
| Jan 27, 2026 | 22.17 | 22.32 | 22.17 | 22.28 | 22.28 | 0.09% | 9,021 |
| Jan 26, 2026 | 22.27 | 22.35 | 22.21 | 22.26 | 22.26 | - | 3,418 |
| Jan 23, 2026 | 22.26 | 22.26 | 22.21 | 22.26 | 22.26 | 0.04% | 1,684 |
| Jan 22, 2026 | 22.20 | 22.29 | 22.14 | 22.25 | 22.25 | 0.50% | 5,765 |
| Jan 21, 2026 | 22.03 | 22.16 | 22.03 | 22.14 | 22.14 | 0.41% | 6,718 |
| Jan 20, 2026 | 22.08 | 22.14 | 22.00 | 22.05 | 22.05 | -0.41% | 21,472 |
| Jan 16, 2026 | 21.99 | 22.14 | 21.99 | 22.14 | 22.14 | 0.11% | 18,151 |
| Jan 15, 2026 | 21.94 | 22.12 | 21.88 | 22.12 | 22.12 | 1.03% | 21,171 |
| Jan 14, 2026 | 21.73 | 21.94 | 21.66 | 21.89 | 21.89 | 0.74% | 7,818 |
| Jan 13, 2026 | 21.69 | 21.75 | 21.60 | 21.73 | 21.73 | 0.56% | 12,245 |
| Jan 12, 2026 | 21.47 | 21.64 | 21.47 | 21.61 | 21.61 | 0.61% | 8,141 |
| Jan 9, 2026 | 21.55 | 21.58 | 21.46 | 21.48 | 21.48 | - | 5,172 |
| Jan 8, 2026 | 21.59 | 21.66 | 21.46 | 21.48 | 21.48 | -0.51% | 17,126 |
| Jan 7, 2026 | 21.57 | 21.60 | 21.37 | 21.59 | 21.59 | 0.42% | 10,389 |
| Jan 6, 2026 | 21.49 | 21.63 | 21.37 | 21.50 | 21.50 | 0.05% | 20,888 |
| Jan 5, 2026 | 21.41 | 21.60 | 21.34 | 21.49 | 21.49 | 0.42% | 14,917 |
| Jan 2, 2026 | 21.24 | 21.40 | 21.24 | 21.40 | 21.40 | 0.99% | 4,901 |
| Dec 31, 2025 | 21.00 | 21.19 | 21.00 | 21.19 | 21.19 | 0.90% | 24,968 |
| Dec 30, 2025 | 20.99 | 21.09 | 20.99 | 21.00 | 21.00 | -0.24% | 34,195 |
| Dec 29, 2025 | 21.12 | 21.12 | 20.89 | 21.05 | 21.05 | -0.28% | 26,875 |
| Dec 26, 2025 | 21.25 | 21.25 | 21.11 | 21.11 | 21.11 | -0.19% | 832 |
| Dec 24, 2025 | 21.40 | 21.40 | 21.15 | 21.15 | 21.15 | -0.84% | 8,042 |
| Dec 23, 2025 | 21.32 | 21.50 | 21.31 | 21.33 | 21.33 | -0.51% | 32,674 |
| Dec 22, 2025 | 21.46 | 21.49 | 21.31 | 21.44 | 21.44 | 0.09% | 7,827 |
| Dec 19, 2025 | 21.25 | 21.45 | 21.20 | 21.42 | 21.42 | 0.73% | 32,820 |
| Dec 18, 2025 | 21.20 | 21.32 | 21.08 | 21.27 | 21.27 | 0.93% | 14,514 |
| Dec 17, 2025 | 21.15 | 21.25 | 21.07 | 21.07 | 21.07 | -0.24% | 42,613 |
| Dec 16, 2025 | 21.35 | 21.35 | 20.99 | 21.12 | 21.12 | -0.94% | 45,525 |
| Dec 15, 2025 | 21.43 | 21.43 | 21.20 | 21.32 | 21.32 | -0.05% | 11,523 |