First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD · Preferred Stock
20.63
0.00 (0.00%)
At close: Jul 10, 2026, 4:00 PM EDT
20.61
-0.02 (-0.10%)
After-hours: Jul 10, 2026, 4:10 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |