Skip to main content
First Citizens BancShares, Inc. (FCNCO)
NASDAQ: FCNCO · Real-Time Price · USD · Preferred Stock
22.42
-0.13 (-0.58%)
At close: Mar 9, 2026, 4:00 PM EDT
22.35
-0.07 (-0.31%)
After-hours: Mar 9, 2026, 4:10 PM EDT

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.5022.5022.3022.4522.45-0.45%20,647
Mar 6, 202622.5622.6322.5522.5522.55-0.70%8,753
Mar 5, 202622.7522.7522.6722.7122.71-0.04%6,624
Mar 4, 202622.8722.8722.6822.7222.72-0.35%12,175
Mar 3, 202622.6022.9122.2022.8022.800.53%15,168
Mar 2, 202622.6622.9022.5622.6822.68-0.26%8,314
Feb 27, 202622.8022.9822.6722.7422.74-2.28%34,584
Feb 26, 202623.2823.3323.2023.2722.920.26%25,840
Feb 25, 202623.2023.2823.0523.2122.860.35%25,313
Feb 24, 202623.1423.2023.0823.1322.780.04%5,951
Feb 23, 202623.1223.1523.0823.1222.77-0.26%12,612
Feb 20, 202623.1123.1923.0723.1822.83-0.06%6,103
Feb 19, 202623.2223.3023.0623.2022.84-0.24%28,351
Feb 18, 202622.8523.4322.8523.2522.902.20%114,109
Feb 17, 202622.3522.9622.3522.7522.411.56%28,510
Feb 13, 202622.3022.4322.2722.4022.060.58%10,289
Feb 12, 202622.1222.2722.1222.2721.930.36%5,984
Feb 11, 202622.1022.2022.0122.1921.850.82%16,790
Feb 10, 202621.9622.1421.9622.0121.680.36%10,495
Feb 9, 202622.0422.0521.8721.9321.60-0.26%11,950
Feb 6, 202621.9522.0521.9521.9921.660.18%4,148
Feb 5, 202621.9522.0021.8821.9521.620.23%10,883
Feb 4, 202621.9222.1121.8121.9021.57-0.45%17,057
Feb 3, 202622.0722.1721.9122.0021.67-0.23%24,938
Feb 2, 202622.0022.1622.0022.0521.720.23%5,117
Jan 30, 202622.0722.1121.9422.0021.67-0.32%38,565
Jan 29, 202622.2822.2822.0622.0721.74-0.85%28,446
Jan 28, 202622.3022.3022.2522.2621.92-0.09%4,441
Jan 27, 202622.1722.3222.1722.2821.940.09%9,021
Jan 26, 202622.2722.3522.2122.2621.92-3,418
Jan 23, 202622.2622.2622.2122.2621.920.04%1,684
Jan 22, 202622.2022.2922.1422.2521.910.50%5,765
Jan 21, 202622.0322.1622.0322.1421.810.41%6,718
Jan 20, 202622.0822.1422.0022.0521.72-0.41%21,472
Jan 16, 202621.9922.1421.9922.1421.810.11%18,151
Jan 15, 202621.9422.1221.8822.1221.781.03%21,171
Jan 14, 202621.7321.9421.6621.8921.560.74%7,818
Jan 13, 202621.6921.7521.6021.7321.400.56%12,245
Jan 12, 202621.4721.6421.4721.6121.280.61%8,141
Jan 9, 202621.5521.5821.4621.4821.16-5,172
Jan 8, 202621.5921.6621.4621.4821.16-0.51%17,126
Jan 7, 202621.5721.6021.3721.5921.260.42%10,389
Jan 6, 202621.4921.6321.3721.5021.180.05%20,888
Jan 5, 202621.4121.6021.3421.4921.170.42%14,917
Jan 2, 202621.2421.4021.2421.4021.080.99%4,901
Dec 31, 202521.0021.1921.0021.1920.870.90%24,968
Dec 30, 202520.9921.0920.9921.0020.68-0.24%34,195
Dec 29, 202521.1221.1220.8921.0520.73-0.28%26,875
Dec 26, 202521.2521.2521.1121.1120.79-0.19%832
Dec 24, 202521.4021.4021.1521.1520.83-0.84%8,042
Dec 23, 202521.3221.5021.3121.3321.01-0.51%32,674
Dec 22, 202521.4621.4921.3121.4421.120.09%7,827
Dec 19, 202521.2521.4521.2021.4221.100.73%32,820
Dec 18, 202521.2021.3221.0821.2720.940.93%14,514
Dec 17, 202521.1521.2521.0721.0720.75-0.24%42,613
Dec 16, 202521.3521.3520.9921.1220.80-0.94%45,525
Dec 15, 202521.4321.4321.2021.3221.00-0.05%11,523
Dec 12, 202521.4421.4621.2621.3321.01-0.56%16,227
Dec 11, 202521.3021.5521.2021.4521.130.23%20,173
Dec 10, 202521.1521.4421.1521.4021.081.04%18,469
Dec 9, 202521.9522.0021.1221.1820.86-3.33%93,336
Dec 8, 202522.2622.3221.9121.9121.58-2.01%25,641
Dec 5, 202522.2022.3722.2022.3622.020.40%6,784
Dec 4, 202522.3622.4022.2722.2721.93-0.10%2,745
Dec 3, 202522.3722.3922.1622.2921.96-0.12%14,395
Dec 2, 202522.2622.3222.1522.3221.980.31%14,866
Dec 1, 202522.2022.2622.1322.2521.91-0.07%11,395
Nov 28, 202522.1822.3022.1822.2721.93-0.82%2,441
Nov 26, 202522.4722.4722.3422.4521.760.24%21,116
Nov 25, 202522.3522.4722.3522.4021.710.43%8,950
Nov 24, 202522.3222.4722.2522.3021.620.41%8,679
Nov 21, 202522.2022.3822.2022.2121.530.36%13,002
Nov 20, 202522.4122.4521.9422.1321.45-1.21%21,756
Nov 19, 202522.4422.4722.3922.4021.720.09%11,134
Nov 18, 202522.4422.4922.3222.3821.70-0.31%9,604
Nov 17, 202522.5522.5622.4022.4521.76-0.22%15,247
Nov 14, 202522.5022.5622.5022.5021.810.40%3,578
Nov 13, 202522.5422.5522.3822.4121.73-0.27%13,095
Nov 12, 202522.6522.7422.4722.4721.78-0.39%5,175
Nov 11, 202522.4922.7422.4222.5621.870.34%11,578
Nov 10, 202522.5022.5422.4222.4821.800.23%3,351
Nov 7, 202522.5822.5822.4122.4321.75-0.04%1,831
Nov 6, 202522.6322.6422.4222.4421.75-0.53%13,332
Nov 5, 202522.4622.5922.3722.5621.870.85%6,729
Nov 4, 202522.3822.5522.3522.3721.69-16,999
Nov 3, 202522.6922.6922.3522.3721.69-0.80%21,617
Oct 31, 202522.6522.7022.5522.5521.86-0.18%3,638
Oct 30, 202522.6422.6922.5522.5921.900.18%14,495
Oct 29, 202522.6522.8722.5522.5521.86-0.40%7,960
Oct 28, 202522.8422.8422.6222.6421.95-0.48%6,082
Oct 27, 202522.8222.9022.6722.7522.060.22%8,042
Oct 24, 202522.7422.8522.6322.7022.01-0.18%10,669
Oct 23, 202522.6722.7422.4922.7422.051.29%12,416
Oct 22, 202522.8222.8222.4522.4521.76-1.36%9,121
Oct 21, 202522.7722.7722.5622.7622.070.22%4,111
Oct 20, 202522.6522.7922.5722.7122.020.66%7,792
Oct 17, 202522.6622.6722.5622.5621.87-0.13%16,867
Oct 16, 202522.6922.7022.4522.5921.90-0.44%10,879
Oct 15, 202522.6922.7022.5922.6922.000.27%10,481
Oct 14, 202522.6922.6922.6022.6321.94-0.04%15,639