First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD · Preferred Stock
22.26
0.00 (0.00%)
Jan 28, 2026, 4:00 PM EST - Market open
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |