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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.07	21.95	21.95	22.08	21.92	11,408
February 19, 2026	22.05	22.03	22.03	22.08	21.85	15,310
February 18, 2026	21.82	21.98	21.98	22.18	21.82	22,900
February 17, 2026	21.36	21.79	21.79	21.79	21.27	27,635
February 13, 2026	21.26	21.39	21.39	21.39	21.26	7,305
February 12, 2026	21.2	21.28	21.28	21.29	21.09	12,500
February 11, 2026	21	21.18	21.18	21.18	21	12,467
February 10, 2026	20.91	21.04	21.04	21.04	20.89	12,426
February 09, 2026	20.94	20.89	20.89	20.95	20.8	13,242
February 06, 2026	20.88	20.91	20.91	20.96	20.8	9,500
February 05, 2026	20.95	20.88	20.88	20.95	20.81	14,933
February 04, 2026	20.88	20.94	20.94	20.94	20.81	25,623
February 03, 2026	20.98	20.86	20.86	20.98	20.81	8,438
February 02, 2026	20.88	20.96	20.96	20.99	20.88	13,600
January 30, 2026	20.93	20.83	20.83	20.98	20.83	60,000
January 29, 2026	21.03	20.91	20.91	21.04	20.86	34,400
January 28, 2026	21.19	21.09	21.09	21.29	21.08	6,900
January 27, 2026	21.17	21.3	21.3	21.34	21.07	27,438
January 26, 2026	21.07	21.23	21.23	21.24	21.07	1,400
January 23, 2026	21.03	21.18	21.18	21.24	21.03	10,300
January 22, 2026	21.03	21.1	21.1	21.15	21.03	8,600
January 21, 2026	20.88	21.03	21.03	21.17	20.8	51,729
January 20, 2026	20.71	20.72	20.72	20.95	20.7	29,500
January 16, 2026	21	20.98	20.98	21.25	20.95	23,000
January 15, 2026	20.82	21.08	21.08	21.11	20.82	37,403
January 14, 2026	20.59	20.83	20.83	20.84	20.58	41,300
January 13, 2026	20.57	20.56	20.56	20.66	20.43	18,200
January 12, 2026	20.45	20.49	20.49	20.54	20.4	11,040
January 09, 2026	20.47	20.48	20.48	20.51	20.4	18,700
January 08, 2026	20.43	20.44	20.44	20.59	20.43	15,000
January 07, 2026	20.5	20.54	20.54	20.65	20.38	21,800
January 06, 2026	20.44	20.48	20.48	20.53	20.33	39,300
January 05, 2026	20.52	20.53	20.53	20.68	20.44	38,900
January 02, 2026	20.32	20.48	20.48	20.5	20.27	35,938
December 31, 2025	20.03	20.2	20.2	20.26	20.02	327,700
December 30, 2025	20.01	20.03	20.03	20.17	19.97	111,733
December 29, 2025	20.11	20.05	20.05	20.18	20	108,542
December 26, 2025	20.31	20.15	20.15	20.34	20.11	56,100
December 24, 2025	20.23	20.32	20.32	20.4	20.23	5,600
December 23, 2025	20.35	20.4	20.4	20.49	20.24	37,700
December 22, 2025	20.29	20.29	20.29	20.5	20.24	24,211
December 19, 2025	20.35	20.41	20.41	20.45	20.2	20,700
December 18, 2025	20.6	20.32	20.32	20.68	20.1	30,925
December 17, 2025	20.2	20.11	20.11	20.44	20.08	29,024
December 16, 2025	20.41	20.2	20.2	20.55	20.13	35,400
December 15, 2025	20.88	20.57	20.57	21.19	20.49	31,600
December 12, 2025	21.19	20.67	20.67	21.2	20.66	44,766
December 11, 2025	20.92	20.97	20.97	21.21	20.92	15,200
December 10, 2025	20.82	21.05	21.05	21.19	20.67	25,600
December 09, 2025	21.19	20.85	20.85	21.3	20.82	21,815
December 08, 2025	21.45	21.19	21.19	21.45	20.98	25,000
December 05, 2025	21.44	21.6	21.6	21.6	21.3	9,830
December 04, 2025	21.57	21.55	21.55	21.6	21.31	10,502
December 03, 2025	21.43	21.49	21.49	21.6	21.26	10,736
December 02, 2025	21.68	21.37	21.37	21.72	21.36	14,823
December 01, 2025	21.72	21.62	21.62	21.75	21.58	5,737
November 28, 2025	21.82	21.67	21.67	21.84	21.65	4,900
November 26, 2025	22.23	22.16	21.82	22.23	21.88	9,909
November 25, 2025	22.13	22.12	21.78	22.15	21.83	10,938
November 24, 2025	22.05	22.11	21.77	22.15	21.95	6,600

First Citizens BancShares, Inc. (FCNCP) NASDAQ