First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD · Preferred Stock
21.17
-0.18 (-0.84%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.19 | 21.29 | 21.13 | 21.17 | 21.17 | -0.84% | 13,749 |
| Mar 26, 2026 | 21.54 | 21.57 | 21.35 | 21.35 | 21.35 | -1.11% | 18,587 |
| Mar 25, 2026 | 21.59 | 21.67 | 21.51 | 21.59 | 21.59 | 0.19% | 15,810 |
| Mar 24, 2026 | 21.38 | 21.65 | 21.37 | 21.55 | 21.55 | 0.61% | 10,314 |
| Mar 23, 2026 | 21.86 | 21.86 | 21.42 | 21.42 | 21.42 | -0.79% | 27,373 |
| Mar 20, 2026 | 22.02 | 22.02 | 21.59 | 21.59 | 21.59 | -1.64% | 15,686 |
| Mar 19, 2026 | 22.02 | 22.02 | 21.95 | 21.95 | 21.95 | -0.77% | 33,830 |
| Mar 18, 2026 | 22.24 | 22.24 | 22.06 | 22.12 | 22.12 | -0.27% | 6,966 |
| Mar 17, 2026 | 22.29 | 22.29 | 22.10 | 22.18 | 22.18 | 0.36% | 4,557 |
| Mar 16, 2026 | 22.33 | 22.33 | 22.10 | 22.10 | 22.10 | -0.54% | 14,076 |
| Mar 13, 2026 | 22.39 | 22.42 | 22.22 | 22.22 | 22.22 | -0.22% | 24,914 |
| Mar 12, 2026 | 22.41 | 22.42 | 22.27 | 22.27 | 22.27 | -0.40% | 7,193 |
| Mar 11, 2026 | 22.56 | 22.56 | 22.36 | 22.36 | 22.36 | -0.58% | 6,578 |
| Mar 10, 2026 | 22.45 | 22.49 | 22.32 | 22.49 | 22.49 | 0.19% | 8,652 |
| Mar 9, 2026 | 22.50 | 22.50 | 22.30 | 22.45 | 22.45 | -0.45% | 20,647 |
| Mar 6, 2026 | 22.56 | 22.63 | 22.55 | 22.55 | 22.55 | -0.70% | 8,753 |
| Mar 5, 2026 | 22.75 | 22.75 | 22.67 | 22.71 | 22.71 | -0.04% | 6,624 |
| Mar 4, 2026 | 22.87 | 22.87 | 22.68 | 22.72 | 22.72 | -0.35% | 12,189 |
| Mar 3, 2026 | 22.60 | 22.91 | 22.20 | 22.80 | 22.80 | 0.53% | 15,168 |
| Mar 2, 2026 | 22.66 | 22.90 | 22.56 | 22.68 | 22.68 | -0.26% | 8,318 |
| Feb 27, 2026 | 22.80 | 22.98 | 22.67 | 22.74 | 22.74 | -2.28% | 34,584 |
| Feb 26, 2026 | 23.28 | 23.33 | 23.20 | 23.27 | 22.92 | 0.26% | 25,840 |
| Feb 25, 2026 | 23.20 | 23.28 | 23.05 | 23.21 | 22.86 | 0.35% | 25,313 |
| Feb 24, 2026 | 23.14 | 23.20 | 23.08 | 23.13 | 22.78 | 0.04% | 5,951 |
| Feb 23, 2026 | 23.12 | 23.15 | 23.08 | 23.12 | 22.77 | -0.26% | 12,612 |
| Feb 20, 2026 | 23.11 | 23.19 | 23.07 | 23.18 | 22.83 | -0.06% | 6,103 |
| Feb 19, 2026 | 23.22 | 23.30 | 23.06 | 23.20 | 22.84 | -0.24% | 28,351 |
| Feb 18, 2026 | 22.85 | 23.43 | 22.85 | 23.25 | 22.90 | 2.20% | 114,109 |
| Feb 17, 2026 | 22.35 | 22.96 | 22.35 | 22.75 | 22.41 | 1.56% | 28,510 |
| Feb 13, 2026 | 22.30 | 22.43 | 22.27 | 22.40 | 22.06 | 0.58% | 10,289 |
| Feb 12, 2026 | 22.12 | 22.27 | 22.12 | 22.27 | 21.93 | 0.36% | 5,984 |
| Feb 11, 2026 | 22.10 | 22.20 | 22.01 | 22.19 | 21.85 | 0.82% | 16,790 |
| Feb 10, 2026 | 21.96 | 22.14 | 21.96 | 22.01 | 21.68 | 0.36% | 10,495 |
| Feb 9, 2026 | 22.04 | 22.05 | 21.87 | 21.93 | 21.60 | -0.26% | 11,950 |
| Feb 6, 2026 | 21.95 | 22.05 | 21.95 | 21.99 | 21.66 | 0.18% | 4,148 |
| Feb 5, 2026 | 21.95 | 22.00 | 21.88 | 21.95 | 21.62 | 0.23% | 10,883 |
| Feb 4, 2026 | 21.92 | 22.11 | 21.81 | 21.90 | 21.57 | -0.45% | 17,057 |
| Feb 3, 2026 | 22.07 | 22.17 | 21.91 | 22.00 | 21.67 | -0.23% | 24,938 |
| Feb 2, 2026 | 22.00 | 22.16 | 22.00 | 22.05 | 21.72 | 0.23% | 5,117 |
| Jan 30, 2026 | 22.07 | 22.11 | 21.94 | 22.00 | 21.67 | -0.32% | 38,565 |
| Jan 29, 2026 | 22.28 | 22.28 | 22.06 | 22.07 | 21.74 | -0.85% | 28,446 |
| Jan 28, 2026 | 22.30 | 22.30 | 22.25 | 22.26 | 21.92 | -0.09% | 4,441 |
| Jan 27, 2026 | 22.17 | 22.32 | 22.17 | 22.28 | 21.94 | 0.09% | 9,021 |
| Jan 26, 2026 | 22.27 | 22.35 | 22.21 | 22.26 | 21.92 | - | 3,418 |
| Jan 23, 2026 | 22.26 | 22.26 | 22.21 | 22.26 | 21.92 | 0.04% | 1,684 |
| Jan 22, 2026 | 22.20 | 22.29 | 22.14 | 22.25 | 21.91 | 0.50% | 5,765 |
| Jan 21, 2026 | 22.03 | 22.16 | 22.03 | 22.14 | 21.81 | 0.41% | 6,718 |
| Jan 20, 2026 | 22.08 | 22.14 | 22.00 | 22.05 | 21.72 | -0.41% | 21,472 |
| Jan 16, 2026 | 21.99 | 22.14 | 21.99 | 22.14 | 21.81 | 0.11% | 18,151 |
| Jan 15, 2026 | 21.94 | 22.12 | 21.88 | 22.12 | 21.78 | 1.03% | 21,171 |