Skip to main content
FCNCA logo

First Citizens BancShares, Inc.

FCNCANASDAQ

$2,123.74Today:- (-)1Y +23.73%

As of Oct 16, 2026 close

Market cap
$24.19B
P/E (TTM)
10.67
Forward P/E
11.75
Dividend yield
0.40%
52-week range
$1,623.76$2,296.30
Volume (live)
-
Avg. volume (3M)
63.60K

First Citizens BancShares (FCNCA) Historical Stock Prices

Analyze First Citizens BancShares (FCNCA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

First Citizens BancShares (FCNCA) Interactive Price Chart

Interactive historical price chart showing First Citizens BancShares stock price movements and trends across multiple time periods.

Loading chart...

FCNCA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FCNCA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262109.532154.612107.772123.742123.7459.00K
Oct 15, 20262057.562099.362037.612097.202097.2050.60K
Oct 14, 20262042.912059.902029.862055.342055.3444.30K
Oct 13, 20262083.722096.172053.402075.122075.1264.10K
Oct 12, 20262071.792094.972066.872082.502082.5029.70K
Oct 9, 20262060.202079.082049.252068.392068.3956.40K
Oct 8, 20262057.022078.952037.922065.892065.8991.70K
Oct 7, 20262071.972081.102056.732071.562071.5665.30K
Oct 6, 20262094.942101.072065.002088.132088.1353.10K
Oct 5, 20262094.852106.392073.012091.072091.0767.30K
Oct 2, 20262080.922094.862057.312073.462073.4659.00K
Oct 1, 20262056.002076.182010.342073.502073.5079.60K
Sep 30, 20262066.002084.782060.202060.202060.2062.30K
Sep 29, 20262090.192112.422051.182073.462073.4654.70K
Sep 28, 20262096.692106.992077.922098.232098.2365.80K
Sep 25, 20262058.512105.522055.592090.362090.3642.10K
Sep 24, 20262048.002086.912034.132056.832056.8369.00K
Sep 23, 20262062.502092.182039.112039.322039.3275.10K
Sep 22, 20262134.722134.722067.432068.012068.0169.10K
Sep 21, 20262114.992131.662102.312121.732121.7358.20K
Sep 18, 20262118.562129.972065.012111.892111.89142.40K
Sep 17, 20262117.272129.972084.782120.582120.5850.50K
Sep 16, 20262169.702169.702060.022099.572099.5770.60K
Sep 15, 20262174.882194.772159.182160.422160.4258.40K
Sep 14, 20262156.012197.692156.012173.882173.8848.93K
Sep 11, 20262178.742195.492149.512173.002173.0051.61K
Sep 10, 20262148.992181.972119.902165.432165.4375.74K
Sep 9, 20262139.792145.392118.972128.942128.9466.26K
Sep 8, 20262194.542211.892139.092149.932149.9378.91K
Sep 4, 20262189.802219.262189.802208.492208.4948.26K
Sep 3, 20262183.902215.022183.612203.432203.4366.29K
Sep 2, 20262164.932213.302136.692177.112177.1166.38K
Sep 1, 20262159.742192.712132.542141.162141.1671.58K
Aug 31, 20262184.652191.912153.872164.402164.40117.03K
Aug 28, 20262169.802199.832166.022194.072191.9742.90K
Aug 27, 20262162.282180.682143.982160.142158.0741.88K
Aug 26, 20262168.202201.062153.662177.222175.1438.89K
Aug 25, 20262187.462193.252153.512158.922156.8547.96K
Aug 24, 20262178.622227.322178.622183.052180.9657.82K
Aug 21, 20262166.062186.722160.272183.542181.4543.59K
Aug 20, 20262170.872180.982148.642151.232149.1748.26K
Aug 19, 20262202.952216.442151.652170.722168.6449.28K
Aug 18, 20262269.912269.912200.012207.672205.5655.07K
Aug 17, 20262275.562295.002244.322248.182246.0353.20K
Aug 14, 20262266.372294.292240.512291.332289.1437.48K
Aug 13, 20262288.442296.302263.522268.092265.9252.22K
Aug 12, 20262254.552281.222236.962271.312269.1445.66K
Aug 11, 20262230.482257.782218.482253.132250.9752.98K
Aug 10, 20262210.202239.322209.362233.352231.2139.52K
Aug 7, 20262224.382226.502207.802218.492216.3741.18K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.