First Citizens BancShares, Inc. (FCNCP) NASDAQ

Currency In USD

FCNCP Historical Return

If you invested $1000 in First Citizens BancShares, Inc. (FCNCP) since IPO date, it would be worth $1,024.76 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $887.86, while $1000 invested 1 year ago would be worth $843.06. This corresponds to total returns of 2.48%, -11.21%, -15.69%, respectively, with annualized returns of 0.37%, -2.35%, -15.69%.

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

FCNCP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	18.2	18.21	18.21	18.5	18.2	46,270
October 01, 2026	17.92	18.12	18.12	18.3	17.92	13,699
September 30, 2026	18.44	17.92	17.92	18.5	17.9	85,061
September 29, 2026	18.71	18.36	18.36	18.71	18.35	9,199
September 28, 2026	18.85	18.71	18.71	19	18.71	13,558
September 25, 2026	18.91	18.91	18.91	18.94	18.85	3,629
September 24, 2026	18.87	18.89	18.89	18.99	18.85	9,076
September 23, 2026	19	18.86	18.86	19.46	18.84	26,969
September 22, 2026	19.05	19	19	19.11	19	8,697
September 21, 2026	19.05	19.07	19.07	19.2	19.05	9,900
September 18, 2026	19.04	19.11	19.11	19.3	19.01	25,236
September 17, 2026	19.15	19.08	19.08	19.3	19.08	5,355
September 16, 2026	19.27	19.07	19.07	19.39	19.05	20,321
September 15, 2026	19.53	19.3	19.3	19.79	19.25	41,535
September 11, 2026	19.4	19.3	19.3	19.67	19.3	5,191
September 10, 2026	19.33	19.38	19.38	19.67	19.33	8,292
September 09, 2026	19.59	19.33	19.33	19.82	19.33	9,176
September 08, 2026	19.48	19.75	19.75	19.75	19.48	3,828
September 04, 2026	19.85	19.76	19.76	19.85	19.76	686
September 03, 2026	19.88	19.88	19.88	19.88	19.85	2,388
September 02, 2026	19.32	19.82	19.82	19.82	19.32	7,430
September 01, 2026	19.78	19.85	19.85	20	19.44	15,316
August 31, 2026	19.58	19.79	19.79	20	19.43	33,584
August 28, 2026	19.9	19.82	19.82	19.9	19.75	14,963
August 27, 2026	19.93	19.88	19.88	19.94	19.77	9,661
August 26, 2026	19.99	19.9	19.9	20	19.9	3,025
August 25, 2026	20	19.94	19.94	20.09	19.85	14,828
August 24, 2026	19.81	20	20	20	19.79	15,982
August 21, 2026	19.8	19.67	19.67	19.8	19.66	31,693
August 20, 2026	19.84	19.91	19.91	19.97	19.84	10,800
August 19, 2026	19.74	19.81	19.81	20.1	19.74	23,499
August 18, 2026	20.12	19.68	19.68	20.12	19.66	12,004
August 17, 2026	19.92	19.95	19.95	20.05	19.88	14,984
August 14, 2026	20	19.98	19.98	20.06	19.92	34,548
August 13, 2026	19.99	19.92	19.92	20.12	19.9	7,153
August 12, 2026	20.03	20.05	20.05	20.05	19.94	3,350
August 11, 2026	19.88	19.97	19.97	20	19.87	8,575
August 10, 2026	20	19.97	19.97	20.02	19.93	8,204
August 07, 2026	20.05	20.03	20.03	20.05	19.98	5,336
August 06, 2026	20.24	20.06	20.06	20.24	20.02	10,221
August 05, 2026	20.26	20.06	20.06	20.29	20.06	9,226
August 04, 2026	20.27	20.21	20.21	20.31	20.2	8,410
August 03, 2026	20.3	20.19	20.19	20.3	20.17	11,463
July 31, 2026	20.24	20.21	20.21	20.37	20.14	37,885
July 30, 2026	20.28	20.31	20.31	20.31	20.28	1,643
July 29, 2026	20.23	20.35	20.35	20.38	20.23	13,032
July 28, 2026	20.4	20.32	20.32	20.41	20.26	6,760
July 27, 2026	20.38	20.37	20.37	20.38	20.31	3,525
July 23, 2026	20.29	20.23	20.23	20.42	20.12	10,944
July 22, 2026	20.49	20.35	20.35	20.49	20.31	6,212
July 21, 2026	20.46	20.39	20.39	20.48	20.36	11,207
July 20, 2026	20.43	20.38	20.38	20.52	20.36	17,392
July 17, 2026	20.32	20.44	20.44	20.44	20.25	35,516
July 16, 2026	20.28	20.32	20.32	20.41	20.19	6,593
July 15, 2026	20.27	20.31	20.31	20.31	20.18	4,531
July 14, 2026	20.25	20.34	20.34	20.34	20.25	8,082
July 13, 2026	20.33	20.26	20.26	20.33	20.18	25,908
July 10, 2026	20.33	20.33	20.33	20.33	20.33	1,172
July 09, 2026	20.13	20.25	20.25	20.25	20.13	2,131
July 08, 2026	20.28	20.23	20.23	20.34	20.18	19,959