First Citizens BancShares, Inc. (FCNCP)

Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	20.49	20.69	20.49	20.57	20.57	0.44%	11,312
May 22, 2026	20.36	20.48	20.36	20.48	20.48	0.59%	5,893
May 21, 2026	20.47	20.47	20.30	20.36	20.36	-0.92%	15,251
May 20, 2026	20.39	20.56	20.39	20.55	20.55	0.49%	7,203
May 19, 2026	20.53	20.53	20.39	20.45	20.45	-0.39%	11,303
May 18, 2026	20.68	20.73	20.50	20.53	20.53	-0.34%	14,618
May 15, 2026	20.83	21.10	20.58	20.60	20.60	-1.44%	11,531
May 14, 2026	20.90	21.00	20.85	20.90	20.90	-0.37%	6,776
May 13, 2026	20.87	21.20	20.84	20.98	20.98	-0.10%	6,905
May 12, 2026	21.10	21.39	21.00	21.00	21.00	-1.13%	11,656
May 11, 2026	21.12	21.37	21.12	21.24	21.24	-	1,264
May 8, 2026	21.18	21.32	21.14	21.24	21.24	0.21%	4,990
May 7, 2026	21.23	21.25	21.10	21.20	21.20	-0.19%	6,379
May 6, 2026	21.15	21.37	21.11	21.24	21.24	0.64%	2,116
May 5, 2026	21.27	21.27	21.06	21.10	21.10	-0.14%	5,388
May 4, 2026	21.34	21.34	21.02	21.13	21.13	-0.56%	5,129
May 1, 2026	21.72	21.74	21.18	21.25	21.25	-0.84%	12,963
Apr 30, 2026	21.29	21.46	21.20	21.43	21.43	0.56%	12,664
Apr 29, 2026	21.56	21.56	21.14	21.31	21.31	-1.75%	20,266
Apr 28, 2026	21.56	21.84	21.40	21.69	21.69	1.73%	13,812
Apr 27, 2026	21.42	21.55	21.32	21.32	21.32	-1.16%	2,197
Apr 24, 2026	21.49	21.69	21.42	21.57	21.57	0.33%	5,113
Apr 23, 2026	21.52	21.66	21.39	21.50	21.50	0.19%	5,055
Apr 22, 2026	21.49	21.55	21.40	21.46	21.46	-0.14%	2,917
Apr 21, 2026	21.59	21.59	21.49	21.49	21.49	-1.20%	1,452
Apr 20, 2026	21.26	21.75	21.26	21.75	21.75	2.11%	9,320
Apr 17, 2026	21.36	21.44	21.30	21.30	21.30	0.52%	9,232
Apr 16, 2026	21.32	21.38	21.19	21.19	21.19	-0.80%	8,647
Apr 15, 2026	21.29	21.37	21.20	21.36	21.36	0.23%	2,261
Apr 14, 2026	21.29	21.37	21.29	21.31	21.31	0.76%	3,990
Apr 13, 2026	21.22	21.36	21.15	21.15	21.15	-0.56%	15,006
Apr 10, 2026	21.48	21.50	21.24	21.27	21.27	-0.56%	8,188
Apr 9, 2026	21.23	21.39	21.23	21.39	21.39	0.52%	3,110
Apr 8, 2026	21.49	21.56	21.27	21.28	21.28	-0.42%	30,649
Apr 7, 2026	21.26	21.40	21.18	21.37	21.37	0.28%	6,072
Apr 6, 2026	21.39	21.40	21.31	21.31	21.31	-0.42%	1,608
Apr 2, 2026	21.23	21.40	21.17	21.40	21.40	0.42%	4,567
Apr 1, 2026	21.58	21.58	21.30	21.31	21.31	-1.25%	11,091
Mar 31, 2026	21.30	21.60	21.03	21.58	21.58	1.60%	308,667
Mar 30, 2026	21.15	21.35	21.10	21.24	21.24	-	31,267
Mar 27, 2026	21.19	21.35	21.04	21.24	21.24	-0.42%	17,374
Mar 26, 2026	21.21	21.41	21.20	21.33	21.33	-0.14%	31,994
Mar 25, 2026	21.31	21.45	21.31	21.36	21.36	0.66%	18,231
Mar 24, 2026	21.11	21.36	21.11	21.22	21.22	0.14%	38,751
Mar 23, 2026	21.05	21.26	20.85	21.19	21.19	1.24%	18,929
Mar 20, 2026	21.06	21.21	20.85	20.93	20.93	-0.99%	34,158
Mar 19, 2026	21.15	21.28	21.02	21.14	21.14	-0.47%	7,604
Mar 18, 2026	21.14	21.42	21.11	21.24	21.24	0.09%	7,006
Mar 17, 2026	21.25	21.36	21.20	21.22	21.22	-0.09%	4,514
Mar 16, 2026	21.40	21.40	21.17	21.24	21.24	-0.05%	17,691

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.