Skip to main content
First Citizens BancShares, Inc. (FCNCA)
NASDAQ: FCNCA · Real-Time Price · USD
2,078.93
-10.28 (-0.49%)
At close: Jun 26, 2026, 4:00 PM EDT
2,078.97
+0.04 (0.00%)
After-hours: Jun 26, 2026, 4:35 PM EDT

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,097.532,099.002,060.392,078.932,078.93-0.49%138,836
Jun 25, 20262,105.532,124.812,073.262,089.212,089.21-1.33%87,192
Jun 24, 20262,112.592,139.912,107.892,117.292,117.290.29%57,818
Jun 23, 20262,088.122,116.582,071.062,111.142,111.141.25%68,469
Jun 22, 20262,076.362,100.162,072.512,084.992,084.990.65%70,639
Jun 18, 20262,098.652,116.282,049.642,071.622,071.62-0.87%199,225
Jun 17, 20262,085.532,122.582,071.682,089.822,089.82-0.24%115,257
Jun 16, 20262,082.982,105.192,060.002,094.872,094.871.26%102,729
Jun 15, 20262,115.952,123.272,061.822,068.752,068.75-1.89%110,773
Jun 12, 20262,133.022,155.282,089.552,108.612,108.61-0.40%113,831
Jun 11, 20262,125.812,141.172,088.692,117.012,117.010.20%60,256
Jun 10, 20262,103.842,136.022,095.522,112.872,112.870.58%64,656
Jun 9, 20262,097.002,134.472,074.102,100.682,100.681.27%78,114
Jun 8, 20262,062.722,129.322,061.752,074.252,074.25-0.04%95,358
Jun 5, 20262,049.992,088.392,046.492,075.102,075.101.36%73,236
Jun 4, 20261,993.702,065.681,993.702,047.322,047.324.72%79,554
Jun 3, 20261,993.501,999.281,951.591,955.081,955.08-2.07%59,670
Jun 2, 20261,945.061,999.871,935.741,996.431,996.432.92%58,075
Jun 1, 20261,972.221,995.001,937.911,939.711,939.71-2.55%75,801
May 29, 20261,999.702,005.931,981.911,990.511,990.51-0.82%124,113
May 28, 20261,978.502,011.881,969.322,009.032,006.930.80%64,099
May 27, 20262,009.752,023.881,978.571,993.081,991.00-0.19%53,380
May 26, 20261,993.832,022.681,985.581,996.921,994.830.27%54,032
May 22, 20261,999.002,020.301,976.071,991.551,989.470.10%83,433
May 21, 20261,968.101,992.401,944.791,989.481,987.400.85%47,776
May 20, 20261,929.971,979.661,925.901,972.771,970.712.39%61,860
May 19, 20261,943.931,950.601,908.171,926.741,924.73-0.80%77,804
May 18, 20261,927.031,961.301,927.031,942.361,940.330.72%47,553
May 15, 20261,949.001,966.381,915.311,928.391,926.37-0.47%44,937
May 14, 20261,927.431,951.721,911.881,937.551,935.521.47%67,061
May 13, 20261,907.001,922.391,889.001,909.531,907.53-0.48%59,339
May 12, 20261,928.111,946.691,892.551,918.691,916.68-0.07%56,560
May 11, 20261,949.821,959.911,904.481,919.941,917.93-1.64%46,392
May 8, 20261,956.121,964.181,938.281,951.931,949.89-0.08%46,373
May 7, 20261,994.162,002.911,949.811,953.421,951.38-1.90%77,719
May 6, 20262,023.082,046.601,984.561,991.331,989.25-0.54%66,801
May 5, 20261,950.232,009.361,946.712,002.142,000.052.44%41,132
May 4, 20261,969.711,992.401,949.511,954.451,952.41-1.56%34,113
May 1, 20261,991.981,999.721,962.071,985.391,983.310.08%40,141
Apr 30, 20261,958.002,011.001,958.001,983.821,981.750.58%58,141
Apr 29, 20261,975.861,988.811,954.091,972.411,970.35-0.55%54,534
Apr 28, 20261,973.762,010.171,954.611,983.391,981.320.50%70,327
Apr 27, 20261,933.131,994.281,916.731,973.531,971.472.15%81,590
Apr 24, 20261,957.951,985.891,924.451,931.941,929.92-2.25%93,344
Apr 23, 20262,018.192,030.751,953.921,976.371,974.30-3.40%130,045
Apr 22, 20262,059.832,072.072,028.072,045.852,043.71-0.39%84,757
Apr 21, 20262,050.342,095.522,050.342,053.902,051.75-0.37%78,851
Apr 20, 20262,023.302,068.162,017.732,061.482,059.331.54%59,034
Apr 17, 20261,985.082,045.461,985.082,030.162,028.042.45%69,052
Apr 16, 20261,987.612,005.971,976.901,981.531,979.46-0.28%46,374
Apr 15, 20261,993.972,002.501,969.321,987.011,984.93-0.20%50,049
Apr 14, 20261,994.232,005.801,983.451,990.981,988.90-0.49%71,287
Apr 13, 20261,984.662,004.321,966.822,000.811,998.720.56%53,605
Apr 10, 20261,993.802,006.881,982.141,989.751,987.67-0.43%74,470
Apr 9, 20261,960.012,004.601,956.801,998.291,996.202.13%83,631
Apr 8, 20261,971.631,989.991,944.291,956.631,954.581.86%104,192
Apr 7, 20261,916.261,934.531,906.661,920.961,918.95-0.37%55,221
Apr 6, 20261,886.341,931.751,886.341,928.011,925.991.12%51,889
Apr 2, 20261,876.431,911.491,857.931,906.631,904.640.65%60,614
Apr 1, 20261,884.471,916.001,862.491,894.381,892.400.52%66,357
Mar 31, 20261,880.471,912.451,856.821,884.661,882.692.04%100,625
Mar 30, 20261,835.671,861.901,823.591,847.001,845.070.62%127,407
Mar 27, 20261,880.331,883.611,833.081,835.671,833.75-3.22%90,824
Mar 26, 20261,858.551,902.821,858.551,896.781,894.801.17%92,381
Mar 25, 20261,872.071,901.891,830.201,874.891,872.930.94%120,717
Mar 24, 20261,852.741,894.191,845.001,857.421,855.480.05%129,426
Mar 23, 20261,862.331,877.031,831.231,856.531,854.591.87%113,292
Mar 20, 20261,812.311,833.821,797.021,822.391,820.491.06%114,719
Mar 19, 20261,778.011,816.681,759.271,803.231,801.351.49%111,721
Mar 18, 20261,792.921,808.781,769.011,776.791,774.93-0.64%102,334
Mar 17, 20261,784.661,809.371,767.221,788.281,786.411.26%82,426
Mar 16, 20261,779.991,818.001,761.201,766.011,764.16-0.11%115,075
Mar 13, 20261,841.981,849.171,766.471,768.041,766.19-3.01%160,714
Mar 12, 20261,834.891,850.741,808.461,822.911,821.00-1.93%113,640
Mar 11, 20261,914.621,923.641,850.081,858.821,856.88-2.80%152,571
Mar 10, 20261,912.901,950.691,884.891,912.461,910.460.26%124,759
Mar 9, 20261,861.171,912.531,819.681,907.531,905.540.80%121,394
Mar 6, 20261,875.011,916.601,850.001,892.441,890.46-2.56%132,916
Mar 5, 20261,972.871,979.741,928.361,942.171,940.14-1.56%135,832
Mar 4, 20261,973.181,977.941,940.301,972.871,970.81-0.02%97,795
Mar 3, 20261,914.621,979.251,904.351,973.181,971.121.19%106,165
Mar 2, 20261,856.721,955.321,847.901,950.001,947.962.73%113,419
Feb 27, 20261,969.791,986.131,875.121,898.151,896.17-5.05%161,393
Feb 26, 20262,009.772,038.361,982.392,001.111,996.920.27%83,267
Feb 25, 20261,999.982,014.621,973.561,995.701,991.520.74%120,447
Feb 24, 20261,960.471,999.971,950.411,981.021,976.870.78%82,070
Feb 23, 20261,997.182,031.311,927.271,965.721,961.60-2.52%121,858
Feb 20, 20262,044.462,068.251,963.002,016.582,012.36-1.40%148,689
Feb 19, 20262,054.322,054.322,017.712,045.302,041.02-0.71%49,157
Feb 18, 20261,995.472,060.621,987.702,060.022,055.713.48%72,896
Feb 17, 20262,020.132,043.161,985.101,990.691,986.52-0.76%88,172
Feb 13, 20262,000.752,021.571,969.962,005.872,001.670.11%97,198
Feb 12, 20262,112.102,128.001,990.092,003.761,999.56-4.67%249,529
Feb 11, 20262,179.002,197.032,100.472,101.952,097.55-2.51%78,086
Feb 10, 20262,158.542,192.612,123.172,156.132,151.620.08%109,577
Feb 9, 20262,149.962,177.172,126.592,154.502,149.99-0.30%68,084
Feb 6, 20262,143.232,183.872,143.232,160.992,156.471.79%78,068
Feb 5, 20262,115.792,134.852,094.602,122.952,118.510.42%93,539
Feb 4, 20262,047.042,120.922,044.312,114.142,109.713.43%107,970
Feb 3, 20262,093.952,147.442,000.172,043.972,039.69-2.55%132,349