First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD · Preferred Stock
19.55
-0.16 (-0.81%)
At close: Sep 24, 2026, 4:00 PM EDT
19.47
-0.08 (-0.41%)
After-hours: Sep 24, 2026, 4:10 PM EDT
First Citizens BancShares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 19.56 | 19.80 | 19.52 | 19.55 | 19.55 | -0.81% | 32,490 |
| Sep 23, 2026 | 19.98 | 19.98 | 19.65 | 19.71 | 19.71 | -0.45% | 32,299 |
| Sep 22, 2026 | 19.81 | 20.09 | 19.73 | 19.80 | 19.80 | -0.80% | 23,737 |
| Sep 21, 2026 | 19.75 | 20.19 | 19.75 | 19.96 | 19.96 | 1.20% | 21,608 |
| Sep 18, 2026 | 19.78 | 20.19 | 19.72 | 19.72 | 19.72 | -0.88% | 32,394 |
| Sep 17, 2026 | 19.83 | 20.00 | 19.80 | 19.90 | 19.90 | 0.15% | 10,066 |
| Sep 16, 2026 | 19.79 | 20.14 | 19.79 | 19.87 | 19.87 | 0.05% | 8,742 |
| Sep 15, 2026 | 19.98 | 20.17 | 19.78 | 19.86 | 19.86 | -0.05% | 25,649 |
| Sep 14, 2026 | 19.73 | 19.93 | 19.73 | 19.87 | 19.87 | 0.71% | 22,326 |
| Sep 11, 2026 | 19.83 | 20.19 | 19.73 | 19.73 | 19.73 | 0.46% | 20,721 |
| Sep 10, 2026 | 20.10 | 20.25 | 19.64 | 19.64 | 19.64 | -2.29% | 29,144 |
| Sep 9, 2026 | 20.29 | 20.29 | 20.03 | 20.10 | 20.10 | -0.88% | 12,481 |
| Sep 8, 2026 | 20.38 | 20.38 | 20.25 | 20.28 | 20.28 | -0.18% | 9,464 |
| Sep 4, 2026 | 20.31 | 20.49 | 20.31 | 20.32 | 20.32 | -0.27% | 11,639 |
| Sep 3, 2026 | 20.26 | 20.49 | 20.20 | 20.37 | 20.37 | 0.34% | 23,772 |
| Sep 2, 2026 | 20.50 | 20.50 | 20.25 | 20.30 | 20.30 | -1.02% | 18,439 |
| Sep 1, 2026 | 20.50 | 20.51 | 20.23 | 20.51 | 20.51 | 0.02% | 58,073 |
| Aug 31, 2026 | 20.47 | 20.66 | 20.40 | 20.51 | 20.51 | 0.42% | 12,915 |
| Aug 28, 2026 | 20.74 | 20.81 | 20.65 | 20.77 | 20.42 | -0.05% | 14,313 |
| Aug 27, 2026 | 20.89 | 20.89 | 20.77 | 20.78 | 20.43 | -0.48% | 9,070 |
| Aug 26, 2026 | 20.83 | 21.00 | 20.65 | 20.88 | 20.53 | -0.43% | 4,460 |
| Aug 25, 2026 | 20.88 | 20.99 | 20.65 | 20.97 | 20.62 | 0.43% | 26,863 |
| Aug 24, 2026 | 20.62 | 20.89 | 20.53 | 20.88 | 20.53 | 1.80% | 47,878 |
| Aug 21, 2026 | 20.56 | 20.62 | 20.47 | 20.51 | 20.16 | -0.82% | 6,928 |
| Aug 20, 2026 | 20.57 | 20.68 | 20.57 | 20.68 | 20.33 | 0.02% | 17,143 |
| Aug 19, 2026 | 20.64 | 20.75 | 20.48 | 20.68 | 20.33 | 0.46% | 10,359 |
| Aug 18, 2026 | 20.50 | 20.61 | 20.49 | 20.58 | 20.23 | -0.02% | 9,555 |
| Aug 17, 2026 | 20.64 | 20.71 | 20.56 | 20.59 | 20.24 | -0.27% | 18,834 |
| Aug 14, 2026 | 20.67 | 20.74 | 20.63 | 20.64 | 20.29 | -0.07% | 6,210 |
| Aug 13, 2026 | 20.78 | 20.78 | 20.60 | 20.66 | 20.31 | 0.01% | 9,636 |
| Aug 12, 2026 | 20.58 | 20.66 | 20.55 | 20.65 | 20.30 | 0.45% | 6,494 |
| Aug 11, 2026 | 20.49 | 20.59 | 20.49 | 20.56 | 20.21 | 0.05% | 17,656 |
| Aug 10, 2026 | 20.88 | 20.88 | 20.52 | 20.55 | 20.20 | 0.10% | 22,734 |
| Aug 7, 2026 | 20.47 | 20.62 | 20.47 | 20.53 | 20.18 | 0.24% | 6,759 |
| Aug 6, 2026 | 20.55 | 20.59 | 20.48 | 20.48 | 20.13 | -0.34% | 19,848 |
| Aug 5, 2026 | 20.65 | 20.70 | 20.55 | 20.55 | 20.20 | -0.10% | 16,102 |
| Aug 4, 2026 | 20.59 | 20.70 | 20.56 | 20.57 | 20.22 | -0.31% | 9,767 |
| Aug 3, 2026 | 20.70 | 20.70 | 20.55 | 20.64 | 20.29 | -0.02% | 13,230 |
| Jul 31, 2026 | 20.55 | 20.66 | 20.50 | 20.64 | 20.29 | 0.34% | 17,247 |
| Jul 30, 2026 | 20.60 | 20.61 | 20.53 | 20.57 | 20.22 | -0.27% | 14,565 |
| Jul 29, 2026 | 20.60 | 20.68 | 20.60 | 20.63 | 20.28 | -0.27% | 5,424 |
| Jul 28, 2026 | 20.60 | 20.69 | 20.52 | 20.68 | 20.33 | 0.27% | 30,969 |
| Jul 27, 2026 | 20.51 | 20.72 | 20.51 | 20.63 | 20.28 | 0.54% | 11,270 |
| Jul 24, 2026 | 20.58 | 20.60 | 20.51 | 20.52 | 20.17 | -0.12% | 14,131 |
| Jul 23, 2026 | 20.60 | 20.60 | 20.52 | 20.54 | 20.19 | -0.39% | 11,740 |
| Jul 22, 2026 | 20.62 | 20.64 | 20.57 | 20.62 | 20.27 | -0.10% | 7,351 |
| Jul 21, 2026 | 20.71 | 20.73 | 20.62 | 20.64 | 20.29 | -0.77% | 10,826 |
| Jul 20, 2026 | 20.70 | 20.80 | 20.70 | 20.80 | 20.45 | 0.87% | 3,837 |
| Jul 17, 2026 | 20.72 | 20.79 | 20.62 | 20.62 | 20.27 | -0.34% | 28,525 |
| Jul 16, 2026 | 20.73 | 20.74 | 20.55 | 20.69 | 20.34 | 0.17% | 2,222 |