First Citizens BancShares, Inc. (FCNCA) NASDAQ

Currency In USD

FCNCA Historical Return

If you invested $1000 in First Citizens BancShares, Inc. (FCNCA) 10 years ago, it would be worth $8,122.38 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,593.28, while $1000 invested 1 year ago would be worth $1,101.81. This corresponds to total returns of 712.24%, 159.33%, 10.18%, respectively, with annualized returns of 23.29%, 21%, 10.18%.

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
August 21, 2026	2,166.06	2,183.54	2,183.54	2,186.73	2,160.27	43,584
August 20, 2026	2,170.87	2,151.23	2,151.23	2,180.98	2,148.64	48,253
August 19, 2026	2,202.95	2,170.72	2,170.72	2,216.44	2,151.65	49,279
August 18, 2026	2,269.91	2,207.67	2,207.67	2,269.91	2,200.01	55,068
August 17, 2026	2,275.56	2,248.18	2,248.18	2,295	2,244.32	52,518
August 14, 2026	2,266.37	2,291.33	2,291.33	2,294.29	2,240.51	37,482
August 13, 2026	2,288.44	2,268.09	2,268.09	2,296.3	2,263.52	52,222
August 12, 2026	2,254.55	2,271.31	2,271.31	2,281.22	2,236.96	45,635
August 11, 2026	2,230.48	2,253.13	2,253.13	2,257.78	2,218.48	52,980
August 10, 2026	2,210.2	2,233.35	2,233.35	2,239.32	2,209.36	39,518
August 07, 2026	2,224.38	2,218.49	2,218.49	2,226.5	2,207.8	40,862
August 06, 2026	2,247.66	2,237.51	2,237.51	2,255.28	2,216.96	39,157
August 05, 2026	2,255.11	2,226.98	2,226.98	2,289.99	2,218.52	64,482
August 04, 2026	2,212.95	2,251.82	2,251.82	2,254.28	2,207.39	66,534
August 03, 2026	2,191.8	2,218.44	2,218.44	2,219.99	2,181.63	53,646
July 31, 2026	2,164.15	2,186.65	2,186.65	2,198.94	2,155.22	69,303
July 30, 2026	2,184.7	2,156.23	2,156.23	2,195.97	2,152.46	50,388
July 29, 2026	2,194.06	2,171.89	2,171.89	2,213.02	2,166.64	57,744
July 28, 2026	2,149.12	2,198	2,198	2,205.9	2,149.12	78,754
July 27, 2026	2,163.9	2,137.36	2,137.36	2,186.15	2,132.95	65,146
July 23, 2026	2,148.89	2,212.77	2,212.77	2,220.13	2,129.09	204,514
July 22, 2026	2,071.54	2,077.57	2,077.57	2,081.17	2,045	66,575
July 21, 2026	2,069.54	2,071.16	2,071.16	2,085.77	2,042.73	68,871
July 20, 2026	2,109.99	2,076.28	2,076.28	2,131.34	2,065.97	102,475
July 17, 2026	2,137.17	2,122.13	2,122.13	2,151.37	2,107.11	70,123
July 16, 2026	2,079.36	2,156.45	2,156.45	2,177.64	2,074.5	116,671
July 15, 2026	2,073.51	2,070.62	2,070.62	2,077.61	2,044.78	94,963
July 14, 2026	2,091.77	2,062.25	2,062.25	2,114.76	2,055	86,645
July 13, 2026	2,103.29	2,106.06	2,106.06	2,111.22	2,085.85	82,871
July 10, 2026	2,102.23	2,092.59	2,092.59	2,112.58	2,077.61	83,809
July 09, 2026	2,018.57	2,083	2,083	2,097.22	2,018.57	80,471
July 08, 2026	2,083	2,044.62	2,044.62	2,115.36	2,034.91	77,023
July 07, 2026	2,117.4	2,092.43	2,092.43	2,137.99	2,089.08	92,097
July 06, 2026	2,084.99	2,117.35	2,117.35	2,121.39	2,084.7	53,739
July 02, 2026	2,139.99	2,082.99	2,082.99	2,150	2,056.21	59,745
July 01, 2026	2,087.85	2,121.63	2,121.63	2,133.22	2,080.26	101,251
June 30, 2026	2,073.3	2,080.79	2,080.79	2,090.03	2,065.84	73,165
June 29, 2026	2,080.65	2,079.65	2,079.65	2,095.47	2,054.7	107,474
June 26, 2026	2,097.53	2,078.93	2,078.93	2,099	2,060.39	138,947
June 25, 2026	2,105.53	2,089.21	2,089.21	2,124.81	2,073.26	87,422
June 24, 2026	2,112.59	2,117.29	2,117.29	2,139.91	2,107.89	57,818
June 23, 2026	2,088.12	2,111.14	2,111.14	2,116.58	2,071.05	68,469
June 22, 2026	2,076.36	2,084.99	2,084.99	2,100.16	2,072.51	70,639
June 18, 2026	2,098.65	2,071.62	2,071.62	2,116.28	2,049.64	199,154
June 17, 2026	2,085.53	2,089.82	2,089.82	2,122.58	2,071.68	115,257
June 16, 2026	2,082.98	2,094.87	2,094.87	2,105.19	2,060	102,722
June 15, 2026	2,115.95	2,068.75	2,068.75	2,123.27	2,061.82	110,364
June 12, 2026	2,133.02	2,108.61	2,108.61	2,155.28	2,089.55	113,811
June 11, 2026	2,125.81	2,117.01	2,117.01	2,141.17	2,088.69	60,255
June 10, 2026	2,103.84	2,112.87	2,112.87	2,136.02	2,095.52	64,654
June 09, 2026	2,097	2,100.68	2,100.68	2,134.47	2,074.09	77,760
June 08, 2026	2,062.72	2,074.25	2,074.25	2,129.32	2,061.75	94,424
June 05, 2026	2,049.99	2,075.1	2,075.1	2,088.39	2,046.49	73,236
June 04, 2026	1,993.7	2,047.32	2,047.32	2,065.68	1,993.7	79,554
June 03, 2026	1,993.5	1,955.08	1,955.08	1,999.28	1,951.59	58,932
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