First Citizens BancShares, Inc. (FCNCO)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	21.15	21.24	21.15	21.22	21.22	0.28%	6,299
May 21, 2026	21.15	21.25	21.08	21.16	21.16	-0.47%	17,766
May 20, 2026	21.24	21.26	21.14	21.26	21.26	0.57%	7,866
May 19, 2026	21.20	21.20	20.95	21.14	21.14	-0.66%	33,212
May 18, 2026	21.32	21.32	21.24	21.28	21.28	-0.33%	8,356
May 15, 2026	21.40	21.43	21.19	21.35	21.35	-0.33%	12,565
May 14, 2026	21.33	21.42	21.33	21.42	21.42	0.09%	5,655
May 13, 2026	21.37	21.44	21.31	21.40	21.40	-	7,850
May 12, 2026	21.49	21.56	21.37	21.40	21.40	-0.81%	11,842
May 11, 2026	21.55	21.63	21.50	21.58	21.58	-0.07%	11,802
May 8, 2026	21.50	21.64	21.47	21.59	21.59	0.33%	17,322
May 7, 2026	21.50	21.62	21.46	21.52	21.52	-0.32%	3,981
May 6, 2026	21.39	21.62	21.39	21.59	21.59	0.56%	22,633
May 5, 2026	21.60	21.60	21.34	21.47	21.47	0.19%	16,956
May 4, 2026	21.67	21.67	21.43	21.43	21.43	-1.47%	14,994
May 1, 2026	21.74	21.90	21.62	21.75	21.75	0.18%	6,637
Apr 30, 2026	21.60	21.74	21.60	21.71	21.71	0.51%	5,063
Apr 29, 2026	21.82	21.90	21.60	21.60	21.60	-1.46%	16,011
Apr 28, 2026	21.75	21.92	21.61	21.92	21.92	1.34%	39,667
Apr 27, 2026	21.69	21.76	21.63	21.63	21.63	-0.28%	15,030
Apr 24, 2026	21.58	21.69	21.52	21.69	21.69	0.51%	2,141
Apr 23, 2026	21.67	21.71	21.51	21.58	21.58	-0.05%	17,122
Apr 22, 2026	21.64	21.66	21.57	21.59	21.59	-0.05%	8,175
Apr 21, 2026	21.67	21.69	21.50	21.60	21.60	-0.28%	10,363
Apr 20, 2026	21.75	21.76	21.58	21.66	21.66	0.37%	13,115
Apr 17, 2026	21.61	21.80	21.58	21.58	21.58	0.19%	8,383
Apr 16, 2026	21.70	21.77	21.54	21.54	21.54	-0.97%	4,941
Apr 15, 2026	21.63	21.78	21.60	21.75	21.75	0.28%	7,600
Apr 14, 2026	21.59	21.69	21.59	21.69	21.69	0.84%	7,294
Apr 13, 2026	21.52	21.57	21.46	21.51	21.51	-0.05%	1,472
Apr 10, 2026	21.56	21.63	21.51	21.52	21.52	-0.14%	3,158
Apr 9, 2026	21.55	21.70	21.55	21.55	21.55	-	3,900
Apr 8, 2026	21.62	21.72	21.50	21.55	21.55	0.14%	11,235
Apr 7, 2026	21.34	21.55	21.24	21.52	21.52	0.51%	19,403
Apr 6, 2026	21.32	21.48	21.32	21.41	21.41	0.05%	12,151
Apr 2, 2026	21.32	21.43	21.31	21.40	21.40	0.05%	11,024
Apr 1, 2026	21.20	21.40	21.20	21.39	21.39	0.90%	18,861
Mar 31, 2026	21.13	21.27	20.96	21.20	21.20	0.14%	46,568
Mar 30, 2026	21.15	21.32	21.15	21.17	21.17	-	10,601
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.