First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD · Preferred Stock
18.40
+0.28 (1.55%)
Oct 15, 2026, 4:00 PM EDT - Market closed
First Citizens BancShares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 18.25 | 18.65 | 18.13 | 18.40 | 18.40 | 1.55% | 23,953 |
| Oct 14, 2026 | 18.15 | 18.40 | 17.93 | 18.12 | 18.12 | -0.49% | 25,183 |
| Oct 13, 2026 | 18.25 | 18.30 | 18.15 | 18.21 | 18.21 | -0.22% | 49,152 |
| Oct 12, 2026 | 18.32 | 18.50 | 18.25 | 18.25 | 18.25 | -1.14% | 19,511 |
| Oct 9, 2026 | 18.38 | 18.46 | 18.22 | 18.46 | 18.46 | 0.38% | 29,651 |
| Oct 8, 2026 | 18.35 | 18.70 | 18.30 | 18.39 | 18.39 | -0.22% | 36,434 |
| Oct 7, 2026 | 18.60 | 18.61 | 18.37 | 18.43 | 18.43 | -1.71% | 43,216 |
| Oct 6, 2026 | 18.87 | 19.01 | 18.71 | 18.75 | 18.75 | -1.24% | 17,828 |
| Oct 5, 2026 | 18.94 | 19.08 | 18.82 | 18.99 | 18.98 | -0.37% | 16,596 |
| Oct 2, 2026 | 18.99 | 19.25 | 18.98 | 19.06 | 19.06 | 0.29% | 15,047 |
| Oct 1, 2026 | 19.07 | 19.34 | 18.89 | 19.00 | 19.00 | 0.96% | 6,737 |
| Sep 30, 2026 | 19.10 | 19.10 | 18.80 | 18.82 | 18.82 | -1.31% | 11,926 |
| Sep 29, 2026 | 19.22 | 19.22 | 19.07 | 19.07 | 19.07 | -1.19% | 35,951 |
| Sep 28, 2026 | 19.56 | 19.73 | 19.28 | 19.30 | 19.30 | -1.28% | 19,179 |
| Sep 25, 2026 | 19.55 | 19.89 | 19.55 | 19.55 | 19.55 | - | 14,301 |
| 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% | 23,787 |
| 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% | 20,781 |
| Sep 10, 2026 | 20.10 | 20.25 | 19.64 | 19.64 | 19.64 | -2.29% | 29,388 |
| 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% | 9,466 |
| Sep 4, 2026 | 20.31 | 20.49 | 20.31 | 20.32 | 20.32 | -0.27% | 11,640 |
| 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% | 18,497 |
| Sep 1, 2026 | 20.50 | 20.51 | 20.23 | 20.51 | 20.51 | 0.02% | 58,103 |
| 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 |