First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD · Preferred Stock
20.85
-0.03 (-0.14%)
Aug 25, 2026, 1:44 PM EDT - Market open
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 20.88 | 20.88 | 20.65 | 20.65 | - | -1.10% | 13,831 |
| Aug 24, 2026 | 20.62 | 20.89 | 20.53 | 20.88 | 20.88 | 1.80% | 47,878 |
| Aug 21, 2026 | 20.56 | 20.62 | 20.47 | 20.51 | 20.51 | -0.82% | 6,928 |
| Aug 20, 2026 | 20.57 | 20.68 | 20.57 | 20.68 | 20.68 | 0.02% | 17,143 |
| Aug 19, 2026 | 20.64 | 20.75 | 20.48 | 20.68 | 20.68 | 0.46% | 10,359 |
| Aug 18, 2026 | 20.50 | 20.61 | 20.49 | 20.58 | 20.58 | -0.02% | 9,555 |
| Aug 17, 2026 | 20.64 | 20.71 | 20.56 | 20.59 | 20.59 | -0.27% | 18,834 |
| Aug 14, 2026 | 20.67 | 20.74 | 20.63 | 20.64 | 20.64 | -0.07% | 6,210 |
| Aug 13, 2026 | 20.78 | 20.78 | 20.60 | 20.66 | 20.66 | 0.01% | 9,636 |
| Aug 12, 2026 | 20.58 | 20.66 | 20.55 | 20.65 | 20.65 | 0.45% | 6,494 |
| Aug 11, 2026 | 20.49 | 20.59 | 20.49 | 20.56 | 20.56 | 0.05% | 17,656 |
| Aug 10, 2026 | 20.88 | 20.88 | 20.52 | 20.55 | 20.55 | 0.10% | 22,734 |
| Aug 7, 2026 | 20.47 | 20.62 | 20.47 | 20.53 | 20.53 | 0.24% | 6,759 |
| Aug 6, 2026 | 20.55 | 20.59 | 20.48 | 20.48 | 20.48 | -0.34% | 19,848 |
| Aug 5, 2026 | 20.65 | 20.70 | 20.55 | 20.55 | 20.55 | -0.10% | 16,102 |
| Aug 4, 2026 | 20.59 | 20.70 | 20.56 | 20.57 | 20.57 | -0.31% | 9,767 |
| Aug 3, 2026 | 20.70 | 20.70 | 20.55 | 20.64 | 20.64 | -0.02% | 13,230 |
| Jul 31, 2026 | 20.55 | 20.66 | 20.50 | 20.64 | 20.64 | 0.34% | 17,247 |
| Jul 30, 2026 | 20.60 | 20.61 | 20.53 | 20.57 | 20.57 | -0.27% | 14,565 |
| Jul 29, 2026 | 20.60 | 20.68 | 20.60 | 20.63 | 20.63 | -0.27% | 5,424 |
| Jul 28, 2026 | 20.60 | 20.69 | 20.52 | 20.68 | 20.68 | 0.27% | 30,969 |
| Jul 27, 2026 | 20.51 | 20.72 | 20.51 | 20.63 | 20.63 | 0.54% | 11,270 |
| Jul 24, 2026 | 20.58 | 20.60 | 20.51 | 20.52 | 20.52 | -0.12% | 14,131 |
| Jul 23, 2026 | 20.60 | 20.60 | 20.52 | 20.54 | 20.54 | -0.39% | 11,740 |
| Jul 22, 2026 | 20.62 | 20.64 | 20.57 | 20.62 | 20.62 | -0.10% | 7,351 |
| Jul 21, 2026 | 20.71 | 20.73 | 20.62 | 20.64 | 20.64 | -0.77% | 10,826 |
| Jul 20, 2026 | 20.70 | 20.80 | 20.70 | 20.80 | 20.80 | 0.87% | 3,837 |
| Jul 17, 2026 | 20.72 | 20.79 | 20.62 | 20.62 | 20.62 | -0.34% | 28,525 |
| Jul 16, 2026 | 20.73 | 20.74 | 20.55 | 20.69 | 20.69 | 0.17% | 2,222 |
| Jul 15, 2026 | 20.64 | 20.66 | 20.57 | 20.66 | 20.66 | 0.02% | 6,104 |
| Jul 14, 2026 | 20.55 | 20.65 | 20.55 | 20.65 | 20.65 | 0.24% | 11,064 |
| Jul 13, 2026 | 20.63 | 20.64 | 20.55 | 20.60 | 20.60 | -0.15% | 7,595 |
| Jul 10, 2026 | 20.60 | 20.63 | 20.59 | 20.63 | 20.63 | - | 1,105 |
| Jul 9, 2026 | 20.70 | 20.70 | 20.56 | 20.63 | 20.63 | -0.39% | 5,420 |
| Jul 8, 2026 | 20.63 | 20.78 | 20.62 | 20.71 | 20.71 | 0.15% | 10,207 |
| Jul 7, 2026 | 20.80 | 20.80 | 20.68 | 20.68 | 20.68 | -0.67% | 9,149 |
| Jul 6, 2026 | 20.90 | 20.90 | 20.54 | 20.82 | 20.82 | 1.17% | 18,771 |
| Jul 2, 2026 | 20.50 | 20.70 | 20.40 | 20.58 | 20.58 | 0.24% | 11,812 |
| Jul 1, 2026 | 20.45 | 20.55 | 20.39 | 20.53 | 20.53 | 0.39% | 20,568 |
| Jun 30, 2026 | 20.34 | 20.53 | 20.32 | 20.45 | 20.45 | 0.49% | 71,461 |
| Jun 29, 2026 | 20.31 | 20.49 | 20.31 | 20.35 | 20.35 | 0.06% | 25,967 |
| Jun 26, 2026 | 20.35 | 20.44 | 20.05 | 20.34 | 20.34 | -0.16% | 26,644 |
| Jun 25, 2026 | 20.53 | 20.62 | 20.36 | 20.37 | 20.37 | -0.20% | 10,736 |
| Jun 24, 2026 | 20.44 | 20.64 | 20.41 | 20.41 | 20.41 | -0.10% | 17,545 |
| Jun 23, 2026 | 20.63 | 20.67 | 20.43 | 20.43 | 20.43 | -0.68% | 11,012 |
| Jun 22, 2026 | 20.80 | 20.84 | 20.56 | 20.57 | 20.57 | -0.99% | 7,898 |
| Jun 18, 2026 | 20.65 | 20.81 | 20.65 | 20.78 | 20.78 | 0.75% | 4,968 |
| Jun 17, 2026 | 20.70 | 20.72 | 20.62 | 20.62 | 20.62 | -0.29% | 7,930 |
| Jun 16, 2026 | 20.72 | 20.78 | 20.65 | 20.68 | 20.68 | 0.15% | 27,863 |
| Jun 15, 2026 | 20.68 | 20.70 | 20.53 | 20.65 | 20.65 | 0.39% | 7,596 |