First Citizens BancShares, Inc. (FCNCO)

NASDAQ: FCNCO · Real-Time Price · USD · Preferred Stock

20.78

+0.15 (0.75%)

At close: Jun 18, 2026, 4:00 PM EDT

20.87

+0.10 (0.46%)

After-hours: Jun 18, 2026, 5:48 PM EDT

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	20.65	20.81	20.65	20.78	20.78	0.75%	4,967
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
Jun 12, 2026	20.43	20.63	20.43	20.57	20.57	0.49%	16,344
Jun 11, 2026	20.50	20.50	20.44	20.47	20.47	0.24%	5,218
Jun 10, 2026	20.40	20.48	20.32	20.42	20.42	-0.20%	13,098
Jun 9, 2026	20.46	20.56	20.30	20.46	20.46	-0.05%	22,056
Jun 8, 2026	20.51	20.66	20.46	20.47	20.47	-0.51%	21,688
Jun 5, 2026	20.75	20.75	20.55	20.58	20.58	-0.84%	13,455
Jun 4, 2026	20.82	20.85	20.75	20.75	20.75	-0.14%	10,355
Jun 3, 2026	20.86	20.89	20.75	20.78	20.78	-0.34%	5,911
Jun 2, 2026	20.77	20.89	20.77	20.85	20.85	0.12%	17,125
Jun 1, 2026	20.90	20.90	20.77	20.83	20.83	-0.36%	14,137
May 29, 2026	20.92	20.95	20.85	20.90	20.90	-0.66%	22,195
May 28, 2026	21.31	21.40	21.26	21.39	21.04	0.38%	28,067
May 27, 2026	21.24	21.33	21.24	21.31	20.96	0.52%	4,356
May 26, 2026	21.29	21.31	21.18	21.20	20.85	-0.09%	22,086
May 22, 2026	21.15	21.24	21.15	21.22	20.87	0.28%	6,301
May 21, 2026	21.15	21.25	21.08	21.16	20.81	-0.47%	17,766
May 20, 2026	21.24	21.26	21.14	21.26	20.91	0.57%	7,866
May 19, 2026	21.20	21.20	20.95	21.14	20.79	-0.66%	33,212
May 18, 2026	21.32	21.32	21.24	21.28	20.93	-0.33%	8,356
May 15, 2026	21.40	21.43	21.19	21.35	21.00	-0.33%	12,565
May 14, 2026	21.33	21.42	21.33	21.42	21.07	0.09%	5,655
May 13, 2026	21.37	21.44	21.31	21.40	21.05	-	7,850
May 12, 2026	21.49	21.56	21.37	21.40	21.05	-0.81%	11,842
May 11, 2026	21.55	21.63	21.50	21.58	21.22	-0.07%	11,802
May 8, 2026	21.50	21.64	21.47	21.59	21.24	0.33%	17,322
May 7, 2026	21.50	21.62	21.46	21.52	21.17	-0.32%	3,981
May 6, 2026	21.39	21.62	21.39	21.59	21.24	0.56%	22,633
May 5, 2026	21.60	21.60	21.34	21.47	21.12	0.19%	16,956
May 4, 2026	21.67	21.67	21.43	21.43	21.08	-1.47%	14,994
May 1, 2026	21.74	21.90	21.62	21.75	21.39	0.18%	6,637
Apr 30, 2026	21.60	21.74	21.60	21.71	21.35	0.51%	5,063
Apr 29, 2026	21.82	21.90	21.60	21.60	21.24	-1.46%	16,011
Apr 28, 2026	21.75	21.92	21.61	21.92	21.56	1.34%	39,667
Apr 27, 2026	21.69	21.76	21.63	21.63	21.27	-0.28%	15,030
Apr 24, 2026	21.58	21.69	21.52	21.69	21.33	0.51%	2,141
Apr 23, 2026	21.67	21.71	21.51	21.58	21.23	-0.05%	17,122
Apr 22, 2026	21.64	21.66	21.57	21.59	21.24	-0.05%	8,175
Apr 21, 2026	21.67	21.69	21.50	21.60	21.24	-0.28%	10,363
Apr 20, 2026	21.75	21.76	21.58	21.66	21.30	0.37%	13,115
Apr 17, 2026	21.61	21.80	21.58	21.58	21.23	0.19%	8,383
Apr 16, 2026	21.70	21.77	21.54	21.54	21.19	-0.97%	4,941
Apr 15, 2026	21.63	21.78	21.60	21.75	21.39	0.28%	7,600
Apr 14, 2026	21.59	21.69	21.59	21.69	21.33	0.84%	7,294
Apr 13, 2026	21.52	21.57	21.46	21.51	21.16	-0.05%	1,472
Apr 10, 2026	21.56	21.63	21.51	21.52	21.17	-0.14%	3,158
Apr 9, 2026	21.55	21.70	21.55	21.55	21.20	-	3,900