Skip to main content
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,942.17
-30.70 (-1.56%)
Mar 5, 2026, 4:00 PM EST - Market closed

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,972.871,979.741,928.361,942.171,942.17-1.56%135,695
Mar 4, 20261,973.181,977.941,940.301,972.871,972.87-0.02%97,774
Mar 3, 20261,914.621,979.251,904.351,973.181,973.181.19%106,088
Mar 2, 20261,856.721,955.321,847.901,950.001,950.002.73%113,388
Feb 27, 20261,969.791,986.131,875.121,898.151,898.15-5.15%161,393
Feb 26, 20262,009.772,038.361,982.392,001.111,999.010.27%83,267
Feb 25, 20261,999.982,014.621,973.561,995.701,993.610.74%120,447
Feb 24, 20261,960.471,999.971,950.411,981.021,978.940.78%82,070
Feb 23, 20261,997.182,031.311,927.271,965.721,963.66-2.52%121,858
Feb 20, 20262,044.462,068.251,963.002,016.582,014.46-1.40%148,689
Feb 19, 20262,054.322,054.322,017.712,045.302,043.15-0.71%49,157
Feb 18, 20261,995.472,060.621,987.702,060.022,057.863.48%72,896
Feb 17, 20262,020.132,043.161,985.101,990.691,988.60-0.76%88,172
Feb 13, 20262,000.752,021.571,969.962,005.872,003.770.11%97,198
Feb 12, 20262,112.102,128.001,990.092,003.762,001.66-4.67%249,529
Feb 11, 20262,179.002,197.032,100.472,101.952,099.74-2.51%78,086
Feb 10, 20262,158.542,192.612,123.172,156.132,153.870.08%109,577
Feb 9, 20262,149.962,177.172,126.592,154.502,152.24-0.30%68,084
Feb 6, 20262,143.232,183.872,143.232,160.992,158.721.79%78,068
Feb 5, 20262,115.792,134.852,094.602,122.952,120.720.42%93,539
Feb 4, 20262,047.042,120.922,044.312,114.142,111.923.43%107,970
Feb 3, 20262,093.952,147.442,000.172,043.972,041.83-2.55%132,349
Feb 2, 20262,057.722,112.532,046.072,097.352,095.151.34%82,536
Jan 30, 20262,027.022,073.952,007.542,069.572,067.401.81%100,631
Jan 29, 20262,002.412,033.691,974.842,032.762,030.632.66%100,683
Jan 28, 20262,003.202,012.681,976.121,980.051,977.97-1.04%85,598
Jan 27, 20262,023.262,034.951,989.892,000.821,998.72-0.69%107,930
Jan 26, 20262,014.442,042.611,996.192,014.662,012.55-0.09%149,333
Jan 23, 20262,087.812,120.591,990.462,016.562,014.44-8.49%289,537
Jan 22, 20262,190.292,232.212,179.802,203.532,201.220.95%142,089
Jan 21, 20262,124.352,205.572,124.352,182.732,180.442.75%151,984
Jan 20, 20262,143.152,166.672,114.232,124.352,122.12-2.07%118,243
Jan 16, 20262,170.952,177.362,140.012,169.352,167.070.43%77,469
Jan 15, 20262,159.982,193.052,155.342,160.132,157.86-0.05%76,508
Jan 14, 20262,150.022,162.472,130.142,161.262,158.99-0.08%89,135
Jan 13, 20262,164.482,176.972,151.962,163.092,160.820.10%69,325
Jan 12, 20262,160.002,185.372,151.942,160.922,158.65-0.66%81,584
Jan 9, 20262,183.592,200.002,169.522,175.192,172.91-0.12%65,630
Jan 8, 20262,158.182,204.392,158.182,177.722,175.430.54%63,080
Jan 7, 20262,178.812,201.122,154.312,166.032,163.76-1.10%64,781
Jan 6, 20262,168.812,195.522,143.742,190.122,187.820.34%89,361
Jan 5, 20262,161.482,220.192,154.882,182.612,180.321.11%87,488
Jan 2, 20262,136.432,164.842,118.932,158.642,156.370.58%60,213
Dec 31, 20252,163.512,180.002,143.982,146.182,143.93-0.65%96,311
Dec 30, 20252,163.952,173.182,155.002,160.262,157.99-0.18%67,013
Dec 29, 20252,181.982,186.052,155.542,164.172,161.90-0.75%47,319
Dec 26, 20252,184.512,192.322,171.202,180.482,178.19-0.12%49,417
Dec 24, 20252,166.982,201.782,166.982,183.122,180.830.69%34,254
Dec 23, 20252,149.942,177.452,149.942,168.132,165.850.05%58,691
Dec 22, 20252,131.242,168.182,130.622,167.002,164.731.50%71,745
Dec 19, 20252,114.892,145.932,106.142,134.992,132.751.32%140,422
Dec 18, 20252,109.012,152.512,085.542,107.162,104.95-0.21%108,306
Dec 17, 20252,100.782,140.442,100.782,111.592,109.370.94%91,471
Dec 16, 20252,085.772,099.972,071.642,091.852,089.650.82%126,508
Dec 15, 20252,060.002,084.752,054.402,074.862,072.680.94%96,474
Dec 12, 20252,098.762,099.002,044.592,055.522,053.36-1.28%68,949
Dec 11, 20252,049.352,091.992,049.322,082.092,079.911.24%78,570
Dec 10, 20251,976.782,065.611,976.782,056.542,054.384.33%135,730
Dec 9, 20251,970.161,998.861,967.941,971.181,969.110.05%80,270
Dec 8, 20251,962.391,989.371,961.971,970.161,968.09-0.08%86,220
Dec 5, 20251,950.371,980.041,950.371,971.821,969.750.54%68,387
Dec 4, 20251,942.501,975.301,933.501,961.181,959.121.18%79,719
Dec 3, 20251,899.061,950.061,899.061,938.271,936.241.75%106,657
Dec 2, 20251,910.051,916.531,897.071,905.021,903.020.20%47,900
Dec 1, 20251,871.981,912.531,870.901,901.171,899.171.24%87,047
Nov 28, 20251,877.911,907.011,875.281,877.891,875.92-0.63%43,637
Nov 26, 20251,877.801,900.061,877.801,889.851,885.770.64%78,344
Nov 25, 20251,864.721,901.031,862.741,877.801,873.741.20%143,698
Nov 24, 20251,868.301,869.531,844.451,855.581,851.57-0.69%122,788
Nov 21, 20251,827.881,888.401,816.771,868.491,864.462.55%121,959
Nov 20, 20251,857.191,874.131,814.921,822.031,818.10-0.43%107,624
Nov 19, 20251,798.011,832.841,798.011,829.881,825.931.77%82,883
Nov 18, 20251,778.811,810.841,776.151,798.011,794.130.49%145,748
Nov 17, 20251,834.061,836.861,771.401,789.221,785.36-3.04%100,432
Nov 14, 20251,808.851,846.881,791.051,845.301,841.321.11%136,016
Nov 13, 20251,830.721,855.751,817.671,824.981,821.04-0.41%70,676
Nov 12, 20251,818.361,854.451,818.361,832.481,828.520.83%55,316
Nov 11, 20251,808.901,833.051,805.751,817.341,813.420.16%64,598
Nov 10, 20251,818.191,836.401,808.191,814.411,810.49-0.24%59,506
Nov 7, 20251,787.881,819.731,779.111,818.841,814.911.03%72,135
Nov 6, 20251,798.521,821.901,774.971,800.211,796.32-0.06%75,506
Nov 5, 20251,807.731,843.591,800.251,801.231,797.34-0.30%62,770
Nov 4, 20251,813.711,826.141,779.391,806.631,802.73-0.88%57,927
Nov 3, 20251,822.081,836.461,800.911,822.711,818.77-0.12%96,678
Oct 31, 20251,768.131,825.931,760.241,824.821,820.882.60%156,720
Oct 30, 20251,781.201,823.871,775.641,778.501,774.66-0.41%104,583
Oct 29, 20251,738.381,809.711,735.031,785.891,782.031.71%141,832
Oct 28, 20251,787.451,787.451,754.521,755.941,752.15-1.69%90,392
Oct 27, 20251,791.231,802.951,774.991,786.101,782.240.61%107,295
Oct 24, 20251,750.001,788.911,750.001,775.211,771.381.35%132,253
Oct 23, 20251,778.001,780.001,727.101,751.521,747.740.52%144,285
Oct 22, 20251,766.441,776.521,742.491,742.491,738.73-0.93%190,148
Oct 21, 20251,743.771,777.681,743.771,758.891,755.090.74%145,213
Oct 20, 20251,706.101,751.851,706.101,746.031,742.263.01%105,618
Oct 17, 20251,666.811,700.411,645.581,695.001,691.343.44%140,636
Oct 16, 20251,746.301,746.301,623.761,638.681,635.14-6.16%189,965
Oct 15, 20251,791.291,791.291,744.221,746.261,742.49-2.34%106,141
Oct 14, 20251,714.581,795.181,714.581,788.091,784.233.14%110,578
Oct 13, 20251,722.061,738.591,716.881,733.601,729.861.87%108,163
Oct 10, 20251,787.931,787.931,699.271,701.731,698.06-4.21%133,330