First Citizens BancShares, Inc. (FCNCA) NASDAQ

1,996.43

+56.72(+2.92%)

Updated at June 02 04:00PM

Currency In USD

FCNCA Historical Return

If you invested $1000 in First Citizens BancShares, Inc. (FCNCA) 10 years ago, it would be worth $8,074.54 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,338.15, while $1000 invested 1 year ago would be worth $1,086.73. This corresponds to total returns of 707.45%, 133.82%, 8.67%, respectively, with annualized returns of 23.21%, 18.5%, 8.67%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FCNCA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,945.06	1,996.43	1,996.43	1,999.87	1,935.74	57,794
June 01, 2026	1,972.22	1,939.71	1,939.71	1,995	1,937.91	75,801
May 29, 2026	1,999.7	1,990.51	1,990.51	2,005.93	1,981.91	123,836
May 28, 2026	1,978.5	2,009.03	2,009.03	2,011.88	1,969.32	64,086
May 27, 2026	2,009.75	1,993.08	1,993.08	2,021.3	1,981.11	45,190
May 26, 2026	1,993.83	1,996.92	1,996.92	2,022.68	1,985.58	54,032
May 22, 2026	2,000	1,991.55	1,991.55	2,020.3	1,976.07	73,078
May 21, 2026	1,968.1	1,989.48	1,989.48	1,992.35	1,944.79	47,180
May 20, 2026	1,929.97	1,972.77	1,972.77	1,979.66	1,925.9	61,860
May 19, 2026	1,950.6	1,926.74	1,926.74	1,950.6	1,908.17	75,780
May 18, 2026	1,927.03	1,942.36	1,942.36	1,961.3	1,927.03	47,553
May 15, 2026	1,949	1,928.39	1,928.39	1,966.38	1,915.31	44,885
May 14, 2026	1,927.43	1,937.55	1,937.55	1,951.72	1,927.43	50,527
May 13, 2026	1,907	1,909.53	1,909.53	1,922.39	1,889	59,339
May 12, 2026	1,928.11	1,918.69	1,918.69	1,928.11	1,892.55	56,158
May 11, 2026	1,949.82	1,919.94	1,919.94	1,959.91	1,904.48	46,382
May 08, 2026	1,956.12	1,951.93	1,951.93	1,964.18	1,938.28	45,346
May 07, 2026	1,994.16	1,953.42	1,953.42	1,999.78	1,949.81	51,798
May 06, 2026	2,023.08	1,991.33	1,991.33	2,046.6	1,984.56	66,801
May 05, 2026	1,950.23	2,002.14	2,002.14	2,009.36	1,946.71	32,180
May 04, 2026	1,969.71	1,954.45	1,954.45	1,992.4	1,949.51	34,113
May 01, 2026	1,991.98	1,985.39	1,985.39	1,999.72	1,962.07	40,141
April 30, 2026	1,958	1,983.82	1,983.82	2,011	1,958	57,430
April 29, 2026	1,975.86	1,972.41	1,972.41	1,988.81	1,954.09	54,534
April 28, 2026	1,973.76	1,983.39	1,983.39	2,010.17	1,954.61	70,327
April 27, 2026	1,933.13	1,973.53	1,973.53	1,994.28	1,916.73	81,590
April 24, 2026	1,957.95	1,931.94	1,931.94	1,985.89	1,924.45	89,247
April 23, 2026	2,018.19	1,976.37	1,976.37	2,030.75	1,953.92	130,045
April 22, 2026	2,059.83	2,045.85	2,045.85	2,072.07	2,028.07	84,180
April 21, 2026	2,050.34	2,053.9	2,053.9	2,095.52	2,050.34	78,633
April 20, 2026	2,023.3	2,061.48	2,061.48	2,068.16	2,017.73	57,139
April 17, 2026	1,985.08	2,030.16	2,030.16	2,045.46	1,985.08	68,962
April 16, 2026	1,987.61	1,981.53	1,981.53	2,005.97	1,976.9	46,289
April 15, 2026	1,993.97	1,987.01	1,987.01	2,002.5	1,969.32	49,966
April 14, 2026	1,994.23	1,990.98	1,990.98	2,005.8	1,983.45	71,247
April 13, 2026	1,984.66	2,000.81	2,000.81	2,004.32	1,966.82	53,605
April 10, 2026	1,993.8	1,989.75	1,989.75	2,006.88	1,982.14	74,369
April 09, 2026	1,960.01	1,998.29	1,998.29	2,004.6	1,956.8	83,501
April 08, 2026	1,971.63	1,956.63	1,956.63	1,989.99	1,944.29	104,093
April 07, 2026	1,916.26	1,920.96	1,920.96	1,934.53	1,906.66	55,221
April 06, 2026	1,886.34	1,928.01	1,928.01	1,931.75	1,886.34	51,889
April 02, 2026	1,876.43	1,906.63	1,906.63	1,911.49	1,857.93	60,478
April 01, 2026	1,884.47	1,894.38	1,894.38	1,916	1,862.49	66,319
March 31, 2026	1,880.47	1,884.66	1,884.66	1,912.45	1,856.82	100,570
March 30, 2026	1,835.67	1,847	1,847	1,861.9	1,823.59	123,104
March 27, 2026	1,880.33	1,835.67	1,835.67	1,883.61	1,833.08	90,428
March 26, 2026	1,858.55	1,896.78	1,896.78	1,902.82	1,858.55	92,378
March 25, 2026	1,872.07	1,874.89	1,874.89	1,901.89	1,830.2	120,659
March 24, 2026	1,852.74	1,857.42	1,857.42	1,894.19	1,845	123,810
March 23, 2026	1,862.33	1,856.53	1,856.53	1,877.03	1,831.23	113,281
March 20, 2026	1,812.31	1,822.39	1,822.39	1,833.82	1,797.02	114,716
March 19, 2026	1,778.01	1,803.23	1,803.23	1,816.68	1,759.27	111,303
March 18, 2026	1,792.92	1,776.79	1,776.79	1,808.78	1,769.01	102,285
March 17, 2026	1,784.66	1,788.28	1,788.28	1,809.37	1,767.22	81,437
March 16, 2026	1,779.99	1,766.01	1,766.01	1,818	1,761.2	115,074
March 13, 2026	1,841.98	1,768.04	1,768.04	1,849.17	1,766.47	160,697
March 12, 2026	1,834.89	1,822.91	1,822.91	1,850.74	1,808.46	104,612
March 11, 2026	1,914.62	1,858.82	1,858.82	1,923.64	1,850.08	152,565
March 10, 2026	1,912.9	1,912.46	1,912.46	1,950.69	1,885.25	113,109
March 09, 2026	1,861.17	1,907.53	1,907.53	1,912.53	1,819.68	121,393