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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	1,827.88	1,868.49	1,868.49	1,888.4	1,816.77	121,959
November 20, 2025	1,857.19	1,822.03	1,822.03	1,874.13	1,814.92	107,624
November 19, 2025	1,798.01	1,829.88	1,829.88	1,832.84	1,798.01	82,900
November 18, 2025	1,778.81	1,798.01	1,798.01	1,810.84	1,776.15	145,748
November 17, 2025	1,834.06	1,789.22	1,789.22	1,836.86	1,771.4	100,432
November 14, 2025	1,808.85	1,845.3	1,845.3	1,846.88	1,791.05	136,008
November 13, 2025	1,830.72	1,824.98	1,824.98	1,855.75	1,817.67	70,700
November 12, 2025	1,818.36	1,832.48	1,832.48	1,854.45	1,818.36	55,302
November 11, 2025	1,808.9	1,817.34	1,817.34	1,833.05	1,805.75	64,600
November 10, 2025	1,818.19	1,814.41	1,814.41	1,836.4	1,808.19	59,506
November 07, 2025	1,787.88	1,818.84	1,818.84	1,819.73	1,779.11	72,135
November 06, 2025	1,798.52	1,800.21	1,800.21	1,821.9	1,774.97	75,506
November 05, 2025	1,807.73	1,801.23	1,801.23	1,843.59	1,800.25	62,800
November 04, 2025	1,813.71	1,806.63	1,806.63	1,826.14	1,779.39	57,927
November 03, 2025	1,822.08	1,822.71	1,822.71	1,836.46	1,800.91	96,700
October 31, 2025	1,768.13	1,824.82	1,824.82	1,825.93	1,760.24	156,720
October 30, 2025	1,781.2	1,778.5	1,778.5	1,823.87	1,775.64	104,600
October 29, 2025	1,738.38	1,785.89	1,785.89	1,809.71	1,735.03	141,832
October 28, 2025	1,787.45	1,755.94	1,755.94	1,787.45	1,754.52	90,400
October 27, 2025	1,791.23	1,786.1	1,786.1	1,802.95	1,774.99	107,300
October 24, 2025	1,750	1,775.21	1,775.21	1,788.91	1,750	132,300
October 23, 2025	1,778	1,751.52	1,751.52	1,780	1,727.1	144,300
October 22, 2025	1,766.44	1,742.49	1,742.49	1,776.52	1,742.49	190,148
October 21, 2025	1,743.77	1,758.89	1,758.89	1,777.68	1,743.77	144,976
October 20, 2025	1,706.1	1,746.03	1,746.03	1,751.85	1,706.1	104,880

First Citizens BancShares, Inc. (FCNCA) NASDAQ