First Citizens BancShares, Inc. - FCNCA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,044.46	2,016.58	2,016.58	2,068.25	1,963	148,700
February 19, 2026	2,054.32	2,045.3	2,045.3	2,054.32	2,017.71	49,157
February 18, 2026	1,995.47	2,060.02	2,060.02	2,060.62	1,987.7	72,900
February 17, 2026	2,020.13	1,990.69	1,990.69	2,043.16	1,985.1	88,200
February 13, 2026	2,000.75	2,005.87	2,005.87	2,021.57	1,969.96	97,200
February 12, 2026	2,112.1	2,003.76	2,003.76	2,128	1,990.09	249,529
February 11, 2026	2,179	2,101.95	2,101.95	2,197.03	2,100.47	78,100
February 10, 2026	2,158.54	2,156.13	2,156.13	2,192.61	2,123.17	109,600
February 09, 2026	2,149.96	2,154.5	2,154.5	2,177.17	2,126.59	68,084
February 06, 2026	2,143.23	2,160.99	2,160.99	2,183.87	2,143.23	78,100
February 05, 2026	2,115.79	2,122.95	2,122.1	2,134.71	2,094.59	92,015
February 04, 2026	2,047.04	2,114.14	2,114.14	2,120.92	2,044.31	108,000
February 03, 2026	2,093.95	2,043.97	2,043.97	2,147.44	2,000.17	132,349
February 02, 2026	2,057.72	2,097.35	2,097.35	2,112.53	2,046.07	82,536
January 30, 2026	2,027.02	2,069.57	2,069.57	2,073.95	2,007.54	100,631
January 29, 2026	2,002.41	2,032.76	2,032.76	2,033.69	1,974.84	100,700
January 28, 2026	2,003.2	1,980.05	1,980.05	2,012.68	1,976.12	85,600
January 27, 2026	2,023.26	2,000.82	2,000.82	2,034.95	1,989.89	107,930
January 26, 2026	2,014.44	2,014.66	2,014.66	2,042.61	1,996.19	149,333
January 23, 2026	2,087.81	2,016.56	2,016.56	2,120.59	1,990.46	289,537
January 22, 2026	2,190.29	2,203.53	2,203.53	2,232.21	2,179.8	142,100
January 21, 2026	2,124.35	2,182.73	2,182.73	2,205.57	2,124.35	152,000
January 20, 2026	2,143.15	2,124.35	2,124.35	2,166.67	2,114.23	118,243
January 16, 2026	2,170.95	2,169.35	2,169.35	2,177.36	2,140.01	77,500
January 15, 2026	2,159.98	2,160.13	2,160.13	2,193.05	2,155.34	76,508
January 14, 2026	2,150.02	2,161.26	2,161.26	2,162.47	2,130.14	89,134
January 13, 2026	2,164.48	2,163.09	2,163.09	2,176.97	2,151.96	69,325
January 12, 2026	2,160	2,160.92	2,160.92	2,185.37	2,151.94	81,600
January 09, 2026	2,183.59	2,175.19	2,175.19	2,200	2,169.52	65,630
January 08, 2026	2,158.18	2,177.72	2,177.72	2,204.39	2,158.18	63,100
January 07, 2026	2,178.81	2,166.03	2,166.03	2,201.12	2,154.31	64,800
January 06, 2026	2,168.81	2,190.12	2,190.12	2,195.52	2,143.74	89,400
January 05, 2026	2,161.48	2,182.61	2,182.61	2,220.18	2,154.88	87,500
January 02, 2026	2,136.43	2,158.64	2,158.64	2,164.84	2,118.93	60,213
December 31, 2025	2,163.51	2,146.18	2,146.18	2,180	2,143.98	96,311
December 30, 2025	2,163.95	2,160.26	2,160.26	2,173.18	2,155	67,013
December 29, 2025	2,181.98	2,164.17	2,164.17	2,186.05	2,155.54	47,319
December 26, 2025	2,184.51	2,180.48	2,180.48	2,192.32	2,171.2	49,417
December 24, 2025	2,166.98	2,183.12	2,183.12	2,201.78	2,166.98	34,300
December 23, 2025	2,149.94	2,168.13	2,168.13	2,177.45	2,149.94	58,700
December 22, 2025	2,131.24	2,167	2,167	2,168.18	2,130.62	71,745
December 19, 2025	2,114.89	2,134.99	2,134.99	2,145.93	2,106.14	140,422
December 18, 2025	2,109.01	2,107.16	2,107.16	2,152.51	2,085.54	108,306
December 17, 2025	2,100.78	2,111.59	2,111.59	2,140.44	2,100.78	91,500
December 16, 2025	2,085.77	2,091.85	2,091.85	2,099.97	2,071.64	126,508
December 15, 2025	2,060	2,074.86	2,074.86	2,084.75	2,054.4	96,500
December 12, 2025	2,098.76	2,055.52	2,055.52	2,099	2,044.59	68,949
December 11, 2025	2,049.35	2,082.09	2,082.09	2,091.99	2,049.32	77,971
December 10, 2025	1,976.78	2,056.54	2,056.54	2,065.61	1,976.78	135,730
December 09, 2025	1,988.77	1,971.18	1,971.18	1,998.86	1,967.94	65,751
December 08, 2025	1,962.39	1,970.16	1,970.16	1,989.37	1,961.97	86,220
December 05, 2025	1,950.37	1,971.82	1,971.82	1,980.04	1,950.37	68,400
December 04, 2025	1,942.5	1,961.18	1,961.18	1,975.3	1,942.5	67,574
December 03, 2025	1,899.06	1,938.27	1,938.27	1,950.06	1,899.06	106,700
December 02, 2025	1,910.05	1,905.02	1,905.02	1,916.53	1,897.07	47,900
December 01, 2025	1,871.98	1,901.17	1,901.17	1,912.53	1,870.9	87,047
November 28, 2025	1,877.91	1,877.89	1,877.89	1,907.01	1,875.28	43,637
November 26, 2025	1,877.8	1,889.85	1,887.75	1,900.06	1,877.8	78,344
November 25, 2025	1,864.72	1,877.8	1,875.72	1,901.03	1,862.74	143,700
November 24, 2025	1,868.3	1,855.58	1,853.52	1,869.53	1,844.45	122,800

First Citizens BancShares, Inc. (FCNCA) NASDAQ