NASDAQ : FCNCA
First Citizens BancShares, Inc. — Price history
Financials · Banks - Regional · United States
Last price 2382.5 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 26.47B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
First Citizens BancShares, Inc. (FCNCA) closed at 2368.26 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2360 | 2387.57 | 2350.45 | 2368.26 | 57,456 | +0.66% |
| 2026-10-30 | 2397.8 | 2399.99 | 2338.44 | 2352.64 | 69,821 | -1.25% |
| 2026-10-29 | 2364.76 | 2385.83 | 2341.295 | 2382.5 | 84,875 | +2.26% |
| 2026-10-28 | 2364.98 | 2366.91 | 2317.2 | 2329.93 | 110,591 | -1.09% |
| 2026-10-27 | 2349.13 | 2368.58 | 2322.87 | 2355.51 | 89,264 | +0.42% |
| 2026-10-26 | 2345.2 | 2391.43 | 2343.15 | 2345.61 | 142,975 | -1.27% |
| 2026-10-23 | 2284.725 | 2429.96 | 2281.62 | 2375.84 | 298,554 | +8.15% |
| 2026-10-22 | 2137.51 | 2198.57 | 2137.01 | 2196.76 | 118,897 | +2.47% |
| 2026-10-21 | 2137.19 | 2148.31 | 2120.39 | 2143.91 | 61,432 | +1.11% |
| 2026-10-20 | 2091.32 | 2151.14 | 2091.32 | 2120.39 | 68,331 | +1.12% |
| 2026-10-19 | 2104.9 | 2125.68 | 2082.05 | 2096.87 | 62,811 | -1.27% |
| 2026-10-16 | 2109.53 | 2154.61 | 2107.77 | 2123.74 | 60,186 | +1.27% |
| 2026-10-15 | 2057.56 | 2099.36 | 2037.605 | 2097.2 | 50,604 | +2.04% |
| 2026-10-14 | 2042.91 | 2059.9 | 2029.855 | 2055.34 | 44,342 | -0.95% |
| 2026-10-13 | 2083.72 | 2096.17 | 2053.4 | 2075.12 | 65,716 | -0.35% |
| 2026-10-12 | 2071.79 | 2094.969 | 2066.87 | 2082.5 | 29,702 | +0.68% |
| 2026-10-09 | 2060.2 | 2079.078 | 2049.25 | 2068.39 | 56,383 | +0.12% |
| 2026-10-08 | 2057.02 | 2078.945 | 2037.915 | 2065.89 | 91,671 | -0.27% |
| 2026-10-07 | 2071.97 | 2081.1 | 2056.73 | 2071.56 | 65,294 | -0.79% |
| 2026-10-06 | 2094.94 | 2101.07 | 2065 | 2088.13 | 54,226 | -0.14% |
| 2026-10-05 | 2094.85 | 2106.39 | 2073.01 | 2091.07 | 67,297 | +0.85% |
| 2026-10-02 | 2080.92 | 2094.855 | 2057.31 | 2073.46 | 59,040 | +0.00% |
| 2026-10-01 | 2056 | 2076.18 | 2010.335 | 2073.5 | 79,624 | +0.65% |
| 2026-09-30 | 2066 | 2084.78 | 2060.2 | 2060.2 | 62,257 | -0.64% |
| 2026-09-29 | 2090.19 | 2112.42 | 2051.18 | 2073.46 | 54,673 | -1.18% |
| 2026-09-28 | 2096.69 | 2106.99 | 2077.92 | 2098.23 | 66,093 | +0.38% |
| 2026-09-25 | 2058.51 | 2105.52 | 2055.59 | 2090.36 | 42,099 | +1.63% |
| 2026-09-24 | 2048 | 2086.91 | 2034.13 | 2056.83 | 68,971 | +0.86% |
| 2026-09-23 | 2062.5 | 2092.18 | 2039.11 | 2039.32 | 75,112 | -1.39% |
| 2026-09-22 | 2134.72 | 2134.72 | 2067.43 | 2068.01 | 69,121 | -2.53% |
| 2026-09-21 | 2114.99 | 2131.655 | 2102.305 | 2121.73 | 58,166 | +0.47% |
| 2026-09-18 | 2118.56 | 2129.97 | 2065.005 | 2111.89 | 142,624 | -0.41% |
| 2026-09-17 | 2117.27 | 2129.97 | 2084.78 | 2120.58 | 50,536 | +1.00% |
| 2026-09-16 | 2169.7 | 2169.7 | 2060.015 | 2099.57 | 70,568 | -2.82% |
| 2026-09-15 | 2174.88 | 2194.765 | 2159.18 | 2160.42 | 58,451 | -0.62% |
| 2026-09-14 | 2156.01 | 2197.688 | 2156.01 | 2173.88 | 48,930 | +0.04% |
| 2026-09-11 | 2178.74 | 2195.49 | 2149.51 | 2173 | 51,610 | +0.35% |
| 2026-09-10 | 2148.99 | 2181.971 | 2119.9 | 2165.43 | 75,739 | +1.71% |
| 2026-09-09 | 2139.79 | 2145.39 | 2118.965 | 2128.94 | 66,256 | -0.98% |
| 2026-09-08 | 2194.54 | 2211.89 | 2139.09 | 2149.93 | 78,907 | -2.65% |
| 2026-09-04 | 2189.8 | 2219.255 | 2189.8 | 2208.49 | 48,257 | +0.23% |
| 2026-09-03 | 2183.9 | 2215.02 | 2183.61 | 2203.43 | 66,292 | +1.21% |
| 2026-09-02 | 2164.93 | 2213.3 | 2136.69 | 2177.11 | 66,377 | +1.68% |
| 2026-09-01 | 2159.74 | 2192.71 | 2132.54 | 2141.16 | 71,584 | -1.07% |
| 2026-08-31 | 2184.65 | 2191.915 | 2153.87 | 2164.4 | 117,028 | -1.26% |
| 2026-08-28 | 2169.8 | 2199.83 | 2166.02 | 2194.07 | 42,899 | +1.57% |
| 2026-08-27 | 2162.28 | 2180.68 | 2143.98 | 2160.14 | 41,879 | -0.78% |
| 2026-08-26 | 2168.2 | 2201.056 | 2153.66 | 2177.22 | 38,890 | +0.85% |
| 2026-08-25 | 2187.46 | 2193.25 | 2153.51 | 2158.92 | 47,960 | -1.11% |
| 2026-08-24 | 2178.62 | 2227.32 | 2178.62 | 2183.05 | 57,817 | -0.02% |
| 2026-08-21 | 2166.06 | 2186.725 | 2160.27 | 2183.54 | 43,585 | +1.50% |
| 2026-08-20 | 2170.87 | 2180.98 | 2148.636 | 2151.23 | 48,260 | -0.90% |
| 2026-08-19 | 2202.95 | 2216.44 | 2151.65 | 2170.72 | 49,281 | -1.67% |
| 2026-08-18 | 2269.905 | 2269.905 | 2200.01 | 2207.67 | 55,072 | -1.80% |
| 2026-08-17 | 2275.56 | 2295 | 2244.32 | 2248.18 | 53,203 | -1.88% |
| 2026-08-14 | 2266.37 | 2294.291 | 2240.513 | 2291.33 | 37,484 | +1.02% |
| 2026-08-13 | 2288.44 | 2296.3 | 2263.523 | 2268.09 | 52,223 | -0.14% |
| 2026-08-12 | 2254.55 | 2281.22 | 2236.96 | 2271.31 | 45,661 | +0.81% |
| 2026-08-11 | 2230.48 | 2257.78 | 2218.48 | 2253.13 | 52,983 | +0.89% |
| 2026-08-10 | 2210.2 | 2239.32 | 2209.36 | 2233.35 | 39,520 | +0.67% |
| 2026-08-07 | 2224.38 | 2226.5 | 2207.8 | 2218.49 | 41,177 | -0.85% |
| 2026-08-06 | 2247.66 | 2255.275 | 2216.96 | 2237.51 | 39,230 | +0.47% |
| 2026-08-05 | 2255.11 | 2289.99 | 2218.52 | 2226.98 | 64,483 | -1.10% |
| 2026-08-04 | 2212.95 | 2254.275 | 2207.39 | 2251.82 | 66,535 | +1.50% |
| 2026-08-03 | 2191.8 | 2219.99 | 2181.63 | 2218.44 | 53,647 | +1.45% |
| 2026-07-31 | 2164.15 | 2198.94 | 2155.22 | 2186.65 | 69,313 | +1.41% |
| 2026-07-30 | 2184.7 | 2195.97 | 2152.455 | 2156.23 | 50,390 | -0.72% |
| 2026-07-29 | 2194.06 | 2213.02 | 2166.64 | 2171.89 | 57,745 | -1.19% |
| 2026-07-28 | 2149.12 | 2205.9 | 2149.12 | 2198 | 78,755 | +2.84% |
| 2026-07-27 | 2163.9 | 2186.15 | 2132.95 | 2137.36 | 65,147 | -1.08% |
| 2026-07-24 | 2222 | 2237.815 | 2157.47 | 2160.65 | 82,857 | -2.36% |
| 2026-07-23 | 2148.89 | 2220.13 | 2129.09 | 2212.77 | 204,570 | +6.51% |
| 2026-07-22 | 2071.54 | 2081.17 | 2045 | 2077.57 | 66,584 | +0.31% |
| 2026-07-21 | 2069.54 | 2085.77 | 2042.73 | 2071.16 | 68,903 | -0.25% |
| 2026-07-20 | 2109.99 | 2131.34 | 2065.965 | 2076.28 | 105,268 | -2.16% |
| 2026-07-17 | 2137.17 | 2151.37 | 2107.115 | 2122.13 | 71,331 | -1.59% |
| 2026-07-16 | 2079.36 | 2177.64 | 2074.5 | 2156.45 | 116,796 | +4.15% |
| 2026-07-15 | 2073.51 | 2077.61 | 2044.78 | 2070.62 | 95,828 | +0.41% |
| 2026-07-14 | 2091.77 | 2114.76 | 2055 | 2062.25 | 86,653 | -2.08% |
| 2026-07-13 | 2103.29 | 2111.22 | 2085.85 | 2106.06 | 85,958 | +0.64% |
| 2026-07-10 | 2102.23 | 2112.58 | 2077.61 | 2092.59 | 83,878 | +0.46% |
| 2026-07-09 | 2018.565 | 2097.22 | 2018.565 | 2083 | 89,361 | +1.88% |
| 2026-07-08 | 2083 | 2115.365 | 2034.91 | 2044.62 | 77,183 | -2.28% |
| 2026-07-07 | 2117.4 | 2137.99 | 2089.08 | 2092.43 | 92,097 | -1.18% |
| 2026-07-06 | 2084.99 | 2121.385 | 2084.7 | 2117.35 | 53,739 | +1.65% |
| 2026-07-02 | 2139.99 | 2150 | 2056.21 | 2082.99 | 59,775 | -1.82% |
| 2026-07-01 | 2087.85 | 2133.22 | 2080.26 | 2121.63 | 101,287 | +1.96% |
| 2026-06-30 | 2073.3 | 2090.03 | 2065.84 | 2080.79 | 73,219 | +0.05% |
| 2026-06-29 | 2080.65 | 2095.47 | 2054.7 | 2079.65 | 107,476 | +0.03% |
| 2026-06-26 | 2097.53 | 2099 | 2060.39 | 2078.93 | 139,505 | -0.49% |
| 2026-06-25 | 2105.53 | 2124.81 | 2073.26 | 2089.21 | 87,424 | -1.33% |
| 2026-06-24 | 2112.59 | 2139.91 | 2107.89 | 2117.29 | 58,683 | +0.29% |
| 2026-06-23 | 2088.12 | 2116.58 | 2071.055 | 2111.14 | 68,469 | +1.25% |
| 2026-06-22 | 2076.36 | 2100.155 | 2072.51 | 2084.99 | 70,640 | +0.65% |
| 2026-06-18 | 2098.65 | 2116.28 | 2049.64 | 2071.62 | 200,202 | -0.87% |
| 2026-06-17 | 2085.53 | 2122.58 | 2071.68 | 2089.82 | 116,248 | -0.24% |
| 2026-06-16 | 2082.98 | 2105.19 | 2060 | 2094.87 | 102,729 | +1.26% |
| 2026-06-15 | 2115.95 | 2123.265 | 2061.815 | 2068.75 | 110,773 | -1.89% |
| 2026-06-12 | 2133.02 | 2155.28 | 2089.55 | 2108.61 | 113,831 | -0.40% |
| 2026-06-11 | 2125.81 | 2141.17 | 2088.69 | 2117.01 | 60,256 | +0.20% |
| 2026-06-10 | 2103.84 | 2136.02 | 2095.52 | 2112.87 | 64,656 | +0.58% |
| 2026-06-09 | 2097 | 2134.47 | 2074.095 | 2100.68 | 78,114 | +1.27% |
| 2026-06-08 | 2062.72 | 2129.32 | 2061.745 | 2074.25 | 95,358 | -0.04% |
| 2026-06-05 | 2049.99 | 2088.385 | 2046.49 | 2075.1 | 73,236 | +1.36% |
| 2026-06-04 | 1993.7 | 2065.68 | 1993.7 | 2047.32 | 79,554 | +4.72% |
| 2026-06-03 | 1993.5 | 1999.282 | 1951.59 | 1955.08 | 59,670 | -2.07% |
| 2026-06-02 | 1945.06 | 1999.87 | 1935.74 | 1996.43 | 58,075 | +2.92% |
| 2026-06-01 | 1972.22 | 1995 | 1937.91 | 1939.71 | 75,801 | -2.55% |
| 2026-05-29 | 1999.7 | 2005.925 | 1981.91 | 1990.51 | 124,113 | -0.82% |
| 2026-05-28 | 1978.5 | 2011.88 | 1969.32 | 2009.03 | 64,099 | +0.80% |
| 2026-05-27 | 2009.75 | 2023.88 | 1978.565 | 1993.08 | 53,380 | -0.19% |
| 2026-05-26 | 1993.83 | 2022.68 | 1985.576 | 1996.92 | 54,032 | +0.27% |
| 2026-05-22 | 1999 | 2020.3 | 1976.07 | 1991.55 | 83,433 | +0.10% |
| 2026-05-21 | 1968.1 | 1992.4 | 1944.79 | 1989.48 | 47,776 | +0.85% |
| 2026-05-20 | 1929.965 | 1979.66 | 1925.9 | 1972.77 | 61,860 | +2.39% |
| 2026-05-19 | 1943.93 | 1950.6 | 1908.17 | 1926.74 | 77,804 | -0.80% |
| 2026-05-18 | 1927.03 | 1961.3 | 1927.03 | 1942.36 | 47,553 | +0.72% |
| 2026-05-15 | 1949 | 1966.38 | 1915.31 | 1928.39 | 44,937 | -0.47% |
| 2026-05-14 | 1927.43 | 1951.72 | 1911.88 | 1937.55 | 67,061 | +1.47% |
| 2026-05-13 | 1907 | 1922.39 | 1889 | 1909.53 | 59,339 | -0.48% |