First Citizens BancShares, Inc. (FCNCP)
NASDAQ: FCNCP · Real-Time Price · USD · Preferred Stock
20.24
-0.07 (-0.34%)
At close: Jul 31, 2026, 4:00 PM EDT
20.21
-0.03 (-0.15%)
After-hours: Jul 31, 2026, 4:10 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | - | 0.05% | 25,524 |
| Jul 30, 2026 | 20.28 | 20.31 | 20.28 | 20.31 | 20.31 | -0.20% | 1,643 |
| Jul 29, 2026 | 20.23 | 20.38 | 20.23 | 20.35 | 20.35 | 0.15% | 13,032 |
| Jul 28, 2026 | 20.40 | 20.41 | 20.26 | 20.32 | 20.32 | -0.25% | 6,760 |
| Jul 27, 2026 | 20.38 | 20.38 | 20.31 | 20.37 | 20.37 | 0.69% | 3,525 |
| Jul 24, 2026 | 20.13 | 20.23 | 20.13 | 20.23 | 20.23 | 0.01% | 1,478 |
| Jul 23, 2026 | 20.29 | 20.42 | 20.12 | 20.23 | 20.23 | -0.60% | 10,944 |
| Jul 22, 2026 | 20.49 | 20.49 | 20.31 | 20.35 | 20.35 | -0.20% | 6,215 |
| Jul 21, 2026 | 20.46 | 20.48 | 20.36 | 20.39 | 20.39 | 0.05% | 11,207 |
| Jul 20, 2026 | 20.43 | 20.52 | 20.36 | 20.38 | 20.38 | -0.29% | 17,392 |
| Jul 17, 2026 | 20.32 | 20.44 | 20.25 | 20.44 | 20.44 | 0.59% | 35,516 |
| Jul 16, 2026 | 20.28 | 20.41 | 20.19 | 20.32 | 20.32 | 0.07% | 6,593 |
| Jul 15, 2026 | 20.27 | 20.31 | 20.18 | 20.31 | 20.31 | -0.17% | 4,531 |
| Jul 14, 2026 | 20.25 | 20.34 | 20.25 | 20.34 | 20.34 | 0.42% | 8,082 |
| Jul 13, 2026 | 20.33 | 20.33 | 20.18 | 20.26 | 20.26 | -0.37% | 25,908 |
| Jul 10, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.39% | 1,172 |
| Jul 9, 2026 | 20.13 | 20.25 | 20.13 | 20.25 | 20.25 | 0.10% | 2,131 |
| Jul 8, 2026 | 20.28 | 20.34 | 20.18 | 20.23 | 20.23 | -0.30% | 19,959 |
| Jul 7, 2026 | 20.38 | 20.38 | 20.24 | 20.29 | 20.29 | -0.25% | 5,024 |
| Jul 6, 2026 | 20.06 | 20.38 | 20.06 | 20.34 | 20.34 | 1.55% | 20,557 |
| Jul 2, 2026 | 20.05 | 20.16 | 19.99 | 20.03 | 20.03 | 0.55% | 34,503 |
| Jul 1, 2026 | 19.98 | 20.00 | 19.91 | 19.92 | 19.92 | - | 6,006 |
| Jun 30, 2026 | 19.98 | 19.98 | 19.67 | 19.92 | 19.92 | -0.30% | 107,918 |
| Jun 29, 2026 | 19.85 | 19.99 | 19.83 | 19.98 | 19.98 | 0.63% | 28,179 |
| Jun 26, 2026 | 19.81 | 19.95 | 19.81 | 19.86 | 19.86 | 0.28% | 27,990 |
| Jun 25, 2026 | 20.03 | 20.05 | 19.77 | 19.80 | 19.80 | -0.20% | 17,625 |
| Jun 24, 2026 | 20.25 | 20.25 | 19.84 | 19.84 | 19.84 | -0.90% | 21,968 |
| Jun 23, 2026 | 20.51 | 20.51 | 20.00 | 20.02 | 20.02 | -1.14% | 8,831 |
| Jun 22, 2026 | 20.52 | 20.52 | 20.21 | 20.25 | 20.25 | -1.24% | 6,945 |
| Jun 18, 2026 | 20.66 | 20.68 | 20.31 | 20.51 | 20.51 | 0.17% | 7,820 |
| Jun 17, 2026 | 20.47 | 20.68 | 20.35 | 20.47 | 20.47 | - | 16,834 |
| Jun 16, 2026 | 20.39 | 20.73 | 20.30 | 20.47 | 20.47 | 0.64% | 5,480 |
| Jun 15, 2026 | 20.26 | 20.62 | 20.22 | 20.34 | 20.34 | 0.44% | 19,435 |
| Jun 12, 2026 | 20.08 | 20.25 | 20.07 | 20.25 | 20.25 | 0.95% | 16,604 |
| Jun 11, 2026 | 20.17 | 20.20 | 20.05 | 20.06 | 20.06 | 0.35% | 6,532 |
| Jun 10, 2026 | 20.00 | 20.05 | 19.99 | 19.99 | 19.99 | - | 6,826 |
| Jun 9, 2026 | 20.06 | 20.10 | 19.98 | 19.99 | 19.99 | -0.50% | 7,846 |
| Jun 8, 2026 | 20.07 | 20.11 | 20.03 | 20.09 | 20.09 | 0.40% | 1,209 |
| Jun 5, 2026 | 20.10 | 20.14 | 20.00 | 20.01 | 20.01 | -0.74% | 10,329 |
| Jun 4, 2026 | 20.19 | 20.22 | 19.98 | 20.16 | 20.16 | - | 16,473 |
| Jun 3, 2026 | 20.11 | 20.16 | 19.98 | 20.16 | 20.16 | - | 9,788 |
| Jun 2, 2026 | 20.05 | 20.19 | 20.01 | 20.16 | 20.16 | 0.55% | 22,547 |
| Jun 1, 2026 | 20.10 | 20.15 | 20.01 | 20.05 | 20.05 | -0.10% | 8,989 |
| May 29, 2026 | 20.21 | 20.31 | 20.05 | 20.07 | 20.07 | -1.01% | 27,178 |
| May 28, 2026 | 20.59 | 20.69 | 20.59 | 20.61 | 20.27 | 0.15% | 8,578 |
| May 27, 2026 | 20.55 | 20.58 | 20.49 | 20.58 | 20.24 | 0.05% | 6,181 |
| May 26, 2026 | 20.49 | 20.69 | 20.49 | 20.57 | 20.23 | 0.44% | 11,312 |
| May 22, 2026 | 20.36 | 20.48 | 20.36 | 20.48 | 20.15 | 0.59% | 5,893 |
| May 21, 2026 | 20.47 | 20.47 | 20.30 | 20.36 | 20.03 | -0.92% | 15,251 |
| May 20, 2026 | 20.39 | 20.56 | 20.39 | 20.55 | 20.22 | 0.49% | 7,203 |