First Citizens BancShares, Inc. (FCNCP)
NASDAQ: FCNCP · Real-Time Price · USD · Preferred Stock
19.00
+0.09 (0.50%)
Sep 28, 2026, 9:49 AM EDT - Market open
First Citizens BancShares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 18.91 | 18.94 | 18.85 | 18.91 | 18.91 | 0.06% | 3,629 |
| Sep 24, 2026 | 18.87 | 18.99 | 18.85 | 18.89 | 18.89 | 0.18% | 9,076 |
| Sep 23, 2026 | 19.00 | 19.46 | 18.84 | 18.86 | 18.86 | -0.74% | 26,969 |
| Sep 22, 2026 | 19.05 | 19.11 | 19.00 | 19.00 | 19.00 | -0.37% | 8,697 |
| Sep 21, 2026 | 19.05 | 19.20 | 19.05 | 19.07 | 19.07 | -0.24% | 9,900 |
| Sep 18, 2026 | 19.04 | 19.30 | 19.01 | 19.12 | 19.12 | 0.18% | 25,236 |
| Sep 17, 2026 | 19.15 | 19.30 | 19.08 | 19.08 | 19.08 | 0.05% | 5,355 |
| Sep 16, 2026 | 19.27 | 19.39 | 19.05 | 19.07 | 19.07 | -1.19% | 19,845 |
| Sep 15, 2026 | 19.53 | 19.79 | 19.25 | 19.30 | 19.30 | -0.49% | 41,535 |
| Sep 14, 2026 | 19.21 | 19.52 | 19.21 | 19.40 | 19.40 | 0.49% | 17,758 |
| Sep 11, 2026 | 19.40 | 19.67 | 19.30 | 19.30 | 19.30 | -0.41% | 5,191 |
| Sep 10, 2026 | 19.33 | 19.67 | 19.33 | 19.38 | 19.38 | 0.26% | 8,292 |
| Sep 9, 2026 | 19.59 | 19.82 | 19.33 | 19.33 | 19.33 | -2.10% | 9,176 |
| Sep 8, 2026 | 19.48 | 19.75 | 19.48 | 19.75 | 19.75 | -0.08% | 3,828 |
| Sep 4, 2026 | 19.85 | 19.85 | 19.76 | 19.76 | 19.76 | -0.60% | 686 |
| Sep 3, 2026 | 19.88 | 19.88 | 19.85 | 19.88 | 19.88 | 0.33% | 2,388 |
| Sep 2, 2026 | 19.32 | 19.82 | 19.32 | 19.82 | 19.82 | -0.15% | 7,430 |
| Sep 1, 2026 | 19.78 | 20.00 | 19.44 | 19.85 | 19.85 | 0.28% | 15,222 |
| Aug 31, 2026 | 19.58 | 20.00 | 19.43 | 19.79 | 19.79 | 1.57% | 33,584 |
| Aug 28, 2026 | 19.90 | 19.90 | 19.75 | 19.82 | 19.48 | -0.28% | 14,573 |
| Aug 27, 2026 | 19.93 | 19.94 | 19.77 | 19.88 | 19.54 | -0.13% | 9,661 |
| Aug 26, 2026 | 19.99 | 20.00 | 19.90 | 19.90 | 19.56 | -0.20% | 3,051 |
| Aug 25, 2026 | 20.00 | 20.09 | 19.85 | 19.94 | 19.60 | -0.30% | 14,828 |
| Aug 24, 2026 | 19.81 | 20.00 | 19.79 | 20.00 | 19.66 | 1.68% | 16,004 |
| Aug 21, 2026 | 19.80 | 19.80 | 19.66 | 19.67 | 19.34 | -1.21% | 31,633 |
| Aug 20, 2026 | 19.84 | 19.97 | 19.84 | 19.91 | 19.57 | 0.50% | 10,800 |
| Aug 19, 2026 | 19.74 | 20.10 | 19.74 | 19.81 | 19.47 | 0.63% | 26,029 |
| Aug 18, 2026 | 20.12 | 20.12 | 19.66 | 19.69 | 19.35 | -1.33% | 11,913 |
| Aug 17, 2026 | 19.92 | 20.05 | 19.88 | 19.95 | 19.61 | -0.15% | 14,984 |
| Aug 14, 2026 | 20.00 | 20.06 | 19.92 | 19.98 | 19.64 | 0.30% | 34,548 |
| Aug 13, 2026 | 19.99 | 20.12 | 19.90 | 19.92 | 19.58 | -0.66% | 7,153 |
| Aug 12, 2026 | 20.03 | 20.05 | 19.94 | 20.05 | 19.71 | 0.41% | 3,350 |
| Aug 11, 2026 | 19.88 | 20.00 | 19.87 | 19.97 | 19.63 | - | 8,575 |
| Aug 10, 2026 | 20.00 | 20.03 | 19.93 | 19.97 | 19.63 | -0.30% | 8,204 |
| Aug 7, 2026 | 20.05 | 20.05 | 19.98 | 20.03 | 19.69 | -0.15% | 5,336 |
| Aug 6, 2026 | 20.24 | 20.24 | 20.02 | 20.06 | 19.72 | - | 10,221 |
| Aug 5, 2026 | 20.26 | 20.29 | 20.06 | 20.06 | 19.72 | -0.74% | 9,226 |
| Aug 4, 2026 | 20.27 | 20.31 | 20.20 | 20.21 | 19.87 | 0.10% | 8,410 |
| Aug 3, 2026 | 20.30 | 20.30 | 20.17 | 20.19 | 19.85 | -0.10% | 11,463 |
| Jul 31, 2026 | 20.24 | 20.37 | 20.14 | 20.21 | 19.87 | -0.49% | 37,885 |
| Jul 30, 2026 | 20.28 | 20.31 | 20.28 | 20.31 | 19.97 | -0.20% | 1,643 |
| Jul 29, 2026 | 20.23 | 20.38 | 20.23 | 20.35 | 20.01 | 0.15% | 13,032 |
| Jul 28, 2026 | 20.40 | 20.41 | 20.26 | 20.32 | 19.98 | -0.25% | 6,760 |
| Jul 27, 2026 | 20.38 | 20.38 | 20.31 | 20.37 | 20.02 | 0.69% | 3,525 |
| Jul 24, 2026 | 20.13 | 20.23 | 20.13 | 20.23 | 19.89 | 0.01% | 1,478 |
| Jul 23, 2026 | 20.29 | 20.42 | 20.12 | 20.23 | 19.88 | -0.60% | 10,944 |
| Jul 22, 2026 | 20.49 | 20.49 | 20.31 | 20.35 | 20.01 | -0.20% | 6,215 |
| Jul 21, 2026 | 20.46 | 20.48 | 20.36 | 20.39 | 20.04 | 0.05% | 11,207 |
| Jul 20, 2026 | 20.43 | 20.52 | 20.36 | 20.38 | 20.03 | -0.29% | 17,392 |
| Jul 17, 2026 | 20.32 | 20.44 | 20.25 | 20.44 | 20.09 | 0.59% | 35,516 |