First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD · Preferred Stock
21.11
-0.04 (-0.19%)
At close: Dec 26, 2025, 4:00 PM EST
21.20
+0.09 (0.43%)
After-hours: Dec 26, 2025, 4:10 PM EST
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 21.44 | 21.46 | 21.26 | 21.33 | 21.33 | -0.56% | 16,227 |
| Dec 11, 2025 | 21.30 | 21.55 | 21.20 | 21.45 | 21.45 | 0.23% | 20,173 |
| Dec 10, 2025 | 21.15 | 21.44 | 21.15 | 21.40 | 21.40 | 1.04% | 18,469 |
| Dec 9, 2025 | 21.95 | 22.00 | 21.12 | 21.18 | 21.18 | -3.33% | 93,336 |
| Dec 8, 2025 | 22.26 | 22.32 | 21.91 | 21.91 | 21.91 | -2.01% | 25,641 |
| Dec 5, 2025 | 22.20 | 22.37 | 22.20 | 22.36 | 22.36 | 0.40% | 6,784 |
| Dec 4, 2025 | 22.36 | 22.40 | 22.27 | 22.27 | 22.27 | -0.10% | 2,745 |
| Dec 3, 2025 | 22.37 | 22.39 | 22.16 | 22.29 | 22.29 | -0.12% | 14,130 |
| Dec 2, 2025 | 22.26 | 22.32 | 22.15 | 22.32 | 22.32 | 0.31% | 14,866 |
| Dec 1, 2025 | 22.20 | 22.26 | 22.13 | 22.25 | 22.25 | -0.07% | 11,395 |
| Nov 28, 2025 | 22.18 | 22.30 | 22.18 | 22.27 | 22.27 | -0.82% | 2,441 |
| Nov 26, 2025 | 22.47 | 22.47 | 22.34 | 22.45 | 22.10 | 0.24% | 21,116 |
| Nov 25, 2025 | 22.35 | 22.47 | 22.35 | 22.40 | 22.05 | 0.43% | 8,950 |
| Nov 24, 2025 | 22.32 | 22.47 | 22.25 | 22.30 | 21.95 | 0.41% | 8,679 |
| Nov 21, 2025 | 22.20 | 22.38 | 22.20 | 22.21 | 21.86 | 0.36% | 13,002 |
| Nov 20, 2025 | 22.41 | 22.45 | 21.94 | 22.13 | 21.78 | -1.21% | 21,756 |
| Nov 19, 2025 | 22.44 | 22.47 | 22.39 | 22.40 | 22.05 | 0.09% | 11,134 |
| Nov 18, 2025 | 22.44 | 22.49 | 22.32 | 22.38 | 22.03 | -0.31% | 9,604 |
| Nov 17, 2025 | 22.55 | 22.56 | 22.40 | 22.45 | 22.10 | -0.22% | 15,247 |
| Nov 14, 2025 | 22.50 | 22.56 | 22.50 | 22.50 | 22.15 | 0.40% | 3,578 |
| Nov 13, 2025 | 22.54 | 22.55 | 22.38 | 22.41 | 22.06 | -0.27% | 13,095 |
| Nov 12, 2025 | 22.65 | 22.74 | 22.47 | 22.47 | 22.12 | -0.39% | 5,175 |
| Nov 11, 2025 | 22.49 | 22.74 | 22.42 | 22.56 | 22.21 | 0.34% | 11,578 |
| Nov 10, 2025 | 22.50 | 22.54 | 22.42 | 22.48 | 22.13 | 0.23% | 3,351 |
| Nov 7, 2025 | 22.58 | 22.58 | 22.41 | 22.43 | 22.08 | -0.04% | 1,831 |
| Nov 6, 2025 | 22.63 | 22.64 | 22.42 | 22.44 | 22.09 | -0.53% | 13,332 |
| Nov 5, 2025 | 22.46 | 22.59 | 22.37 | 22.56 | 22.21 | 0.85% | 6,729 |
| Nov 4, 2025 | 22.38 | 22.55 | 22.35 | 22.37 | 22.02 | - | 16,999 |
| Nov 3, 2025 | 22.69 | 22.69 | 22.35 | 22.37 | 22.02 | -0.80% | 21,617 |
| Oct 31, 2025 | 22.65 | 22.70 | 22.55 | 22.55 | 22.20 | -0.18% | 3,638 |
| Oct 30, 2025 | 22.64 | 22.69 | 22.55 | 22.59 | 22.24 | 0.18% | 14,495 |
| Oct 29, 2025 | 22.65 | 22.87 | 22.55 | 22.55 | 22.20 | -0.40% | 7,960 |
| Oct 28, 2025 | 22.84 | 22.84 | 22.62 | 22.64 | 22.29 | -0.48% | 6,082 |
| Oct 27, 2025 | 22.82 | 22.90 | 22.67 | 22.75 | 22.39 | 0.22% | 8,042 |
| Oct 24, 2025 | 22.74 | 22.85 | 22.63 | 22.70 | 22.34 | -0.18% | 10,669 |
| Oct 23, 2025 | 22.67 | 22.74 | 22.49 | 22.74 | 22.38 | 1.29% | 12,416 |
| Oct 22, 2025 | 22.82 | 22.82 | 22.45 | 22.45 | 22.10 | -1.36% | 9,121 |
| Oct 21, 2025 | 22.77 | 22.77 | 22.56 | 22.76 | 22.40 | 0.22% | 4,111 |
| Oct 20, 2025 | 22.65 | 22.79 | 22.57 | 22.71 | 22.35 | 0.66% | 7,792 |
| Oct 17, 2025 | 22.66 | 22.67 | 22.56 | 22.56 | 22.21 | -0.13% | 16,867 |
| Oct 16, 2025 | 22.69 | 22.70 | 22.45 | 22.59 | 22.24 | -0.44% | 10,879 |