Skip to main content
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
1,983.39
+9.86 (0.50%)
At close: Apr 28, 2026, 4:00 PM EDT
1,983.39
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,973.762,010.171,954.611,984.481,984.480.55%70,327
Apr 27, 20261,933.131,994.281,916.731,973.531,973.532.15%81,590
Apr 24, 20261,957.951,985.891,924.451,931.941,931.94-2.25%89,247
Apr 23, 20262,018.192,030.751,953.921,976.371,976.37-3.40%130,044
Apr 22, 20262,059.832,072.072,028.072,045.852,045.85-0.39%84,753
Apr 21, 20262,050.342,095.522,050.342,053.902,053.90-0.37%78,765
Apr 20, 20262,023.302,068.162,017.732,061.482,061.481.54%59,034
Apr 17, 20261,985.082,045.461,985.082,030.162,030.162.45%69,052
Apr 16, 20261,987.612,005.971,976.901,981.531,981.53-0.28%46,374
Apr 15, 20261,993.972,002.501,969.321,987.011,987.01-0.20%50,049
Apr 14, 20261,994.232,005.801,983.451,990.981,990.98-0.49%71,287
Apr 13, 20261,984.662,004.321,966.822,000.812,000.810.56%53,605
Apr 10, 20261,993.802,006.881,982.141,989.751,989.75-0.43%74,470
Apr 9, 20261,960.012,004.601,956.801,998.291,998.292.13%83,631
Apr 8, 20261,971.631,989.991,944.291,956.631,956.631.86%104,192
Apr 7, 20261,916.261,934.531,906.661,920.961,920.96-0.37%55,221
Apr 6, 20261,886.341,931.751,886.341,928.011,928.011.12%51,889
Apr 2, 20261,876.431,911.491,857.931,906.631,906.630.65%60,614
Apr 1, 20261,884.471,916.001,862.491,894.381,894.380.52%66,357
Mar 31, 20261,880.471,912.451,856.821,884.661,884.662.04%100,625
Mar 30, 20261,835.671,861.901,823.591,847.001,847.000.62%127,407
Mar 27, 20261,880.331,883.611,833.081,835.671,835.67-3.22%90,824
Mar 26, 20261,858.551,902.821,858.551,896.781,896.781.17%92,381
Mar 25, 20261,872.071,901.891,830.201,874.891,874.890.94%120,717
Mar 24, 20261,852.741,894.191,845.001,857.421,857.420.05%129,426
Mar 23, 20261,862.331,877.031,831.231,856.531,856.531.87%113,292
Mar 20, 20261,812.311,833.821,797.021,822.391,822.391.06%114,719
Mar 19, 20261,778.011,816.681,759.271,803.231,803.231.49%111,721
Mar 18, 20261,792.921,808.781,769.011,776.791,776.79-0.64%102,334
Mar 17, 20261,784.661,809.371,767.221,788.281,788.281.26%82,426
Mar 16, 20261,779.991,818.001,761.201,766.011,766.01-0.11%115,075
Mar 13, 20261,841.981,849.171,766.471,768.041,768.04-3.01%160,714
Mar 12, 20261,834.891,850.741,808.461,822.911,822.91-1.93%113,640
Mar 11, 20261,914.621,923.641,850.081,858.821,858.82-2.80%152,571
Mar 10, 20261,912.901,950.691,884.891,912.461,912.460.26%124,759
Mar 9, 20261,861.171,912.531,819.681,907.531,907.530.80%121,394
Mar 6, 20261,875.011,916.601,850.001,892.441,892.44-2.56%132,916
Mar 5, 20261,972.871,979.741,928.361,942.171,942.17-1.56%135,832
Mar 4, 20261,973.181,977.941,940.301,972.871,972.87-0.02%97,795
Mar 3, 20261,914.621,979.251,904.351,973.181,973.181.19%106,165
Mar 2, 20261,856.721,955.321,847.901,950.001,950.002.73%113,419
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