First Citizens BancShares, Inc. (FCNCA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 2224.38 | 2226.50 | 2207.80 | 2218.49 | -0.85% | 41,200 |
| 2026-08-06 | 2247.66 | 2255.28 | 2216.96 | 2237.51 | +0.47% | 39,200 |
| 2026-08-05 | 2255.11 | 2289.99 | 2218.52 | 2226.98 | -1.10% | 64,500 |
| 2026-08-04 | 2212.95 | 2254.28 | 2207.39 | 2251.82 | +1.50% | 66,500 |
| 2026-08-03 | 2191.80 | 2219.99 | 2181.63 | 2218.44 | +1.45% | 53,600 |
| 2026-07-31 | 2164.15 | 2198.94 | 2155.22 | 2186.65 | +1.41% | 69,300 |
| 2026-07-30 | 2184.70 | 2195.97 | 2152.46 | 2156.23 | -0.72% | 50,400 |
| 2026-07-29 | 2194.06 | 2213.02 | 2166.64 | 2171.89 | -1.19% | 57,700 |
| 2026-07-28 | 2149.12 | 2205.90 | 2149.12 | 2198.00 | +2.84% | 78,800 |
| 2026-07-27 | 2163.90 | 2186.15 | 2132.95 | 2137.36 | -1.08% | 65,100 |
| 2026-07-24 | 2222.00 | 2237.82 | 2157.47 | 2160.65 | -2.36% | 82,900 |
| 2026-07-23 | 2148.89 | 2220.13 | 2129.09 | 2212.77 | +6.51% | 204,600 |
| 2026-07-22 | 2071.54 | 2081.17 | 2045.00 | 2077.57 | +0.31% | 66,600 |
| 2026-07-21 | 2069.54 | 2085.77 | 2042.73 | 2071.16 | -0.25% | 68,903 |
| 2026-07-20 | 2109.99 | 2131.34 | 2065.97 | 2076.28 | -2.16% | 105,268 |
| 2026-07-17 | 2137.17 | 2151.37 | 2107.12 | 2122.13 | -1.59% | 71,300 |
| 2026-07-16 | 2079.36 | 2177.64 | 2074.50 | 2156.45 | +4.15% | 116,800 |
| 2026-07-15 | 2073.51 | 2077.61 | 2044.78 | 2070.62 | +0.41% | 95,800 |
| 2026-07-14 | 2091.77 | 2114.76 | 2055.00 | 2062.25 | -2.08% | 86,700 |
| 2026-07-13 | 2103.29 | 2111.22 | 2085.85 | 2106.06 | +0.64% | 85,900 |
| 2026-07-10 | 2102.23 | 2112.58 | 2077.61 | 2092.59 | +0.46% | 83,900 |
| 2026-07-09 | 2018.57 | 2097.22 | 2018.57 | 2083.00 | +1.88% | 89,400 |
| 2026-07-08 | 2083.00 | 2115.37 | 2034.91 | 2044.62 | -2.28% | 77,000 |
| 2026-07-07 | 2117.40 | 2137.99 | 2089.08 | 2092.43 | -1.18% | 92,100 |
| 2026-07-06 | 2084.99 | 2121.39 | 2084.70 | 2117.35 | +1.65% | 53,700 |
| 2026-07-02 | 2139.99 | 2150.00 | 2056.21 | 2082.99 | -1.82% | 59,800 |
| 2026-07-01 | 2087.85 | 2133.22 | 2080.26 | 2121.63 | +1.96% | 101,300 |
| 2026-06-30 | 2073.30 | 2090.03 | 2065.84 | 2080.79 | +0.05% | 73,200 |
| 2026-06-29 | 2080.65 | 2095.47 | 2054.70 | 2079.65 | +0.03% | 107,500 |
| 2026-06-26 | 2097.53 | 2099.00 | 2060.39 | 2078.93 | -0.49% | 139,500 |
| 2026-06-25 | 2105.53 | 2124.81 | 2073.26 | 2089.21 | -1.33% | 87,400 |
| 2026-06-24 | 2112.59 | 2139.91 | 2107.89 | 2117.29 | +0.29% | 58,300 |
| 2026-06-23 | 2088.12 | 2116.58 | 2071.06 | 2111.14 | +1.25% | 68,500 |
| 2026-06-22 | 2076.36 | 2100.16 | 2072.51 | 2084.99 | +0.65% | 70,600 |
| 2026-06-18 | 2098.65 | 2116.28 | 2049.64 | 2071.62 | -0.87% | 200,200 |
| 2026-06-17 | 2085.53 | 2122.58 | 2071.68 | 2089.82 | -0.24% | 116,200 |
| 2026-06-16 | 2082.98 | 2105.19 | 2060.00 | 2094.87 | +1.26% | 102,700 |
| 2026-06-15 | 2115.95 | 2123.27 | 2061.82 | 2068.75 | -1.89% | 110,800 |
| 2026-06-12 | 2133.02 | 2155.28 | 2089.55 | 2108.61 | -0.40% | 113,800 |
| 2026-06-11 | 2125.81 | 2141.17 | 2088.69 | 2117.01 | +0.20% | 60,300 |
| 2026-06-10 | 2103.84 | 2136.02 | 2095.52 | 2112.87 | +0.58% | 64,700 |
| 2026-06-09 | 2097.00 | 2134.47 | 2074.10 | 2100.68 | +1.27% | 78,100 |
| 2026-06-08 | 2062.72 | 2129.32 | 2061.75 | 2074.25 | -0.04% | 95,400 |
| 2026-06-05 | 2049.99 | 2088.39 | 2046.49 | 2075.10 | +1.36% | 73,200 |
| 2026-06-04 | 1993.70 | 2065.68 | 1993.70 | 2047.32 | +4.72% | 79,600 |
| 2026-06-03 | 1993.50 | 1999.28 | 1951.59 | 1955.08 | -2.07% | 59,700 |
| 2026-06-02 | 1945.06 | 1999.87 | 1935.74 | 1996.43 | +2.92% | 58,100 |
| 2026-06-01 | 1972.22 | 1995.00 | 1937.91 | 1939.71 | -2.55% | 75,800 |
| 2026-05-29 | 1999.70 | 2005.93 | 1981.91 | 1990.51 | -0.92% | 124,100 |
| 2026-05-28 | 1978.50 | 2011.88 | 1969.32 | 2009.03 | +0.80% | 64,100 |
| 2026-05-27 | 2009.75 | 2023.88 | 1978.57 | 1993.08 | -0.19% | 53,400 |
| 2026-05-26 | 1993.83 | 2022.68 | 1985.58 | 1996.92 | +0.27% | 54,000 |
| 2026-05-22 | 1999.00 | 2020.30 | 1976.07 | 1991.55 | +0.10% | 83,400 |
| 2026-05-21 | 1968.10 | 1992.40 | 1944.79 | 1989.48 | +0.85% | 47,800 |
| 2026-05-20 | 1929.97 | 1979.66 | 1925.90 | 1972.77 | +2.39% | 61,900 |
| 2026-05-19 | 1943.93 | 1950.60 | 1908.17 | 1926.74 | -0.80% | 77,800 |
| 2026-05-18 | 1927.03 | 1961.30 | 1927.03 | 1942.36 | +0.72% | 47,600 |
| 2026-05-15 | 1949.00 | 1966.38 | 1915.31 | 1928.39 | -0.47% | 44,900 |
| 2026-05-14 | 1927.43 | 1951.72 | 1911.88 | 1937.55 | +1.47% | 67,100 |
| 2026-05-13 | 1907.00 | 1922.39 | 1889.00 | 1909.53 | -0.48% | 59,300 |
| 2026-05-12 | 1928.11 | 1946.69 | 1892.55 | 1918.69 | -0.07% | 56,600 |
| 2026-05-11 | 1949.82 | 1959.91 | 1904.48 | 1919.94 | -1.64% | 46,400 |
| 2026-05-08 | 1956.12 | 1964.18 | 1938.28 | 1951.93 | -0.08% | 46,400 |
| 2026-05-07 | 1994.16 | 2002.91 | 1949.81 | 1953.42 | -1.90% | 77,700 |
| 2026-05-06 | 2023.08 | 2046.60 | 1984.56 | 1991.33 | -0.54% | 66,800 |
| 2026-05-05 | 1950.23 | 2009.36 | 1946.71 | 2002.14 | +2.44% | 41,100 |
| 2026-05-04 | 1969.71 | 1992.40 | 1949.51 | 1954.45 | -1.56% | 34,100 |
| 2026-05-01 | 1991.98 | 1999.72 | 1962.07 | 1985.39 | +0.08% | 40,100 |
| 2026-04-30 | 1958.00 | 2011.00 | 1958.00 | 1983.82 | +0.58% | 58,100 |
| 2026-04-29 | 1975.86 | 1988.81 | 1954.09 | 1972.41 | -0.55% | 54,500 |
| 2026-04-28 | 1973.76 | 2010.17 | 1954.61 | 1983.39 | +0.50% | 70,300 |
| 2026-04-27 | 1933.13 | 1994.28 | 1916.73 | 1973.53 | +2.15% | 81,600 |
| 2026-04-24 | 1957.95 | 1985.89 | 1924.45 | 1931.94 | -2.25% | 93,300 |
| 2026-04-23 | 2018.19 | 2030.75 | 1953.92 | 1976.37 | -3.40% | 130,000 |
| 2026-04-22 | 2059.83 | 2072.07 | 2028.07 | 2045.85 | -0.39% | 84,800 |
| 2026-04-21 | 2050.34 | 2095.52 | 2050.34 | 2053.90 | -0.37% | 78,700 |
| 2026-04-20 | 2023.30 | 2068.16 | 2017.73 | 2061.48 | +1.54% | 59,000 |
| 2026-04-17 | 1985.08 | 2045.46 | 1985.08 | 2030.16 | +2.45% | 69,100 |
| 2026-04-16 | 1987.61 | 2005.97 | 1976.90 | 1981.53 | -0.28% | 46,400 |
| 2026-04-15 | 1993.97 | 2002.50 | 1969.32 | 1987.01 | -0.20% | 50,000 |
| 2026-04-14 | 1994.23 | 2005.80 | 1983.45 | 1990.98 | -0.49% | 71,300 |
| 2026-04-13 | 1984.66 | 2004.32 | 1966.82 | 2000.81 | +0.56% | 53,600 |
| 2026-04-10 | 1993.80 | 2006.88 | 1982.14 | 1989.75 | -0.43% | 74,500 |
| 2026-04-09 | 1960.01 | 2004.60 | 1956.80 | 1998.29 | +2.13% | 83,600 |
| 2026-04-08 | 1971.63 | 1989.99 | 1944.29 | 1956.63 | +1.86% | 104,200 |
| 2026-04-07 | 1916.26 | 1934.53 | 1906.66 | 1920.96 | -0.37% | 55,200 |
| 2026-04-06 | 1886.34 | 1931.75 | 1886.34 | 1928.01 | +1.12% | 51,900 |
| 2026-04-02 | 1876.43 | 1911.49 | 1857.93 | 1906.63 | +0.65% | 60,600 |
| 2026-04-01 | 1884.47 | 1916.00 | 1862.49 | 1894.38 | +0.52% | 66,400 |
| 2026-03-31 | 1880.47 | 1912.45 | 1856.82 | 1884.66 | +2.04% | 100,600 |
| 2026-03-30 | 1835.67 | 1861.90 | 1823.59 | 1847.00 | +0.62% | 127,400 |
| 2026-03-27 | 1880.33 | 1883.61 | 1833.08 | 1835.67 | -3.22% | 90,800 |
| 2026-03-26 | 1858.55 | 1902.82 | 1858.55 | 1896.78 | +1.17% | 92,400 |
| 2026-03-25 | 1872.07 | 1901.89 | 1830.20 | 1874.89 | +0.94% | 120,700 |
| 2026-03-24 | 1852.74 | 1894.19 | 1845.00 | 1857.42 | +0.05% | 129,400 |
| 2026-03-23 | 1862.33 | 1877.03 | 1831.23 | 1856.53 | +1.87% | 113,300 |
| 2026-03-20 | 1812.31 | 1833.82 | 1797.02 | 1822.39 | +1.06% | 114,700 |
| 2026-03-19 | 1778.01 | 1816.68 | 1759.27 | 1803.23 | +1.49% | 111,700 |
| 2026-03-18 | 1792.92 | 1808.78 | 1769.01 | 1776.79 | -0.64% | 102,300 |
| 2026-03-17 | 1784.66 | 1809.37 | 1767.22 | 1788.28 | +1.26% | 82,400 |
| 2026-03-16 | 1779.99 | 1818.00 | 1761.20 | 1766.01 | -0.11% | 115,100 |
| 2026-03-13 | 1841.98 | 1849.17 | 1766.47 | 1768.04 | -3.01% | 160,700 |
| 2026-03-12 | 1834.89 | 1850.74 | 1808.46 | 1822.91 | -1.93% | 113,600 |
| 2026-03-11 | 1914.62 | 1923.64 | 1850.08 | 1858.82 | -2.80% | 152,600 |
| 2026-03-10 | 1912.90 | 1950.69 | 1884.89 | 1912.46 | +0.26% | 124,700 |
| 2026-03-09 | 1861.17 | 1912.53 | 1819.68 | 1907.53 | +0.80% | 121,400 |
| 2026-03-06 | 1875.01 | 1916.60 | 1850.00 | 1892.44 | -2.56% | 132,900 |
| 2026-03-05 | 1972.87 | 1979.74 | 1928.36 | 1942.17 | -1.56% | 135,700 |
| 2026-03-04 | 1973.18 | 1977.94 | 1940.30 | 1972.87 | -0.02% | 97,800 |
| 2026-03-03 | 1914.62 | 1979.25 | 1904.35 | 1973.18 | +1.19% | 106,200 |
| 2026-03-02 | 1856.72 | 1955.32 | 1847.90 | 1950.00 | +2.73% | 113,400 |
| 2026-02-27 | 1969.79 | 1986.13 | 1875.12 | 1898.15 | -5.15% | 161,400 |
| 2026-02-26 | 2009.77 | 2038.36 | 1982.39 | 2001.11 | +0.27% | 83,300 |
| 2026-02-25 | 1999.98 | 2014.62 | 1973.56 | 1995.70 | +0.74% | 120,400 |
| 2026-02-24 | 1960.47 | 1999.97 | 1950.41 | 1981.02 | +0.78% | 82,100 |
| 2026-02-23 | 1997.18 | 2031.31 | 1927.27 | 1965.72 | -2.52% | 121,900 |
| 2026-02-20 | 2044.46 | 2068.25 | 1963.00 | 2016.58 | -1.40% | 148,700 |
| 2026-02-19 | 2054.32 | 2054.32 | 2017.71 | 2045.30 | -0.71% | 49,100 |
| 2026-02-18 | 1995.47 | 2060.62 | 1987.70 | 2060.02 | +3.48% | 72,900 |
| 2026-02-17 | 2020.13 | 2043.16 | 1985.10 | 1990.69 | -0.76% | 88,200 |
| 2026-02-13 | 2000.75 | 2021.57 | 1969.96 | 2005.87 | +0.11% | 97,200 |
| 2026-02-12 | 2112.10 | 2128.00 | 1990.09 | 2003.76 | -4.67% | 249,500 |
| 2026-02-11 | 2179.00 | 2197.03 | 2100.47 | 2101.95 | -2.51% | 78,100 |
| 2026-02-10 | 2158.54 | 2192.61 | 2123.17 | 2156.13 | +0.08% | 109,600 |
| 2026-02-09 | 2149.96 | 2177.17 | 2126.59 | 2154.50 | -0.30% | 68,000 |
| 2026-02-06 | 2143.23 | 2183.87 | 2143.23 | 2160.99 | +1.79% | 78,100 |
| 2026-02-05 | 2115.79 | 2134.85 | 2094.60 | 2122.95 | +0.42% | 93,500 |
| 2026-02-04 | 2047.04 | 2120.92 | 2044.31 | 2114.14 | +3.43% | 108,000 |
| 2026-02-03 | 2093.95 | 2147.44 | 2000.17 | 2043.97 | -2.55% | 132,300 |
| 2026-02-02 | 2057.72 | 2112.53 | 2046.07 | 2097.35 | +1.34% | 82,500 |
| 2026-01-30 | 2027.02 | 2073.95 | 2007.54 | 2069.57 | +1.81% | 100,600 |
| 2026-01-29 | 2002.41 | 2033.69 | 1974.84 | 2032.76 | +2.66% | 100,700 |
| 2026-01-28 | 2003.20 | 2012.68 | 1976.12 | 1980.05 | -1.04% | 85,600 |
| 2026-01-27 | 2023.26 | 2034.95 | 1989.89 | 2000.82 | -0.69% | 107,900 |
| 2026-01-26 | 2014.44 | 2042.61 | 1996.19 | 2014.66 | -0.09% | 149,300 |
| 2026-01-23 | 2087.81 | 2120.59 | 1990.46 | 2016.56 | -8.49% | 289,500 |
| 2026-01-22 | 2190.29 | 2232.21 | 2179.80 | 2203.53 | +0.95% | 142,100 |
| 2026-01-21 | 2124.35 | 2205.57 | 2124.35 | 2182.73 | +2.75% | 152,000 |
| 2026-01-20 | 2143.15 | 2166.67 | 2114.23 | 2124.35 | -2.07% | 118,200 |
| 2026-01-16 | 2170.95 | 2177.36 | 2140.01 | 2169.35 | +0.43% | 77,500 |
| 2026-01-15 | 2159.98 | 2193.05 | 2155.34 | 2160.13 | -0.05% | 76,500 |
| 2026-01-14 | 2150.02 | 2162.47 | 2130.14 | 2161.26 | -0.08% | 89,100 |
| 2026-01-13 | 2164.48 | 2176.97 | 2151.96 | 2163.09 | +0.10% | 69,300 |
| 2026-01-12 | 2160.00 | 2185.37 | 2151.94 | 2160.92 | -0.66% | 81,600 |
| 2026-01-09 | 2183.59 | 2200.00 | 2169.52 | 2175.19 | -0.12% | 65,600 |
| 2026-01-08 | 2158.18 | 2204.39 | 2158.18 | 2177.72 | +0.54% | 63,100 |
| 2026-01-07 | 2178.81 | 2201.12 | 2154.31 | 2166.03 | -1.10% | 64,800 |
| 2026-01-06 | 2168.81 | 2195.52 | 2143.74 | 2190.12 | +0.34% | 89,400 |
| 2026-01-05 | 2161.48 | 2220.19 | 2154.88 | 2182.61 | +1.11% | 87,500 |
| 2026-01-02 | 2136.43 | 2164.84 | 2118.93 | 2158.64 | +0.58% | 60,200 |
| 2025-12-31 | 2163.51 | 2180.00 | 2143.98 | 2146.18 | -0.65% | 96,300 |
| 2025-12-30 | 2163.95 | 2173.18 | 2155.00 | 2160.26 | -0.18% | 67,000 |
| 2025-12-29 | 2181.98 | 2186.05 | 2155.54 | 2164.17 | -0.75% | 47,300 |
| 2025-12-26 | 2184.51 | 2192.32 | 2171.20 | 2180.48 | -0.12% | 49,400 |
| 2025-12-24 | 2166.98 | 2201.78 | 2166.98 | 2183.12 | +0.69% | 34,300 |
| 2025-12-23 | 2149.94 | 2177.45 | 2149.94 | 2168.13 | +0.05% | 58,700 |
| 2025-12-22 | 2131.24 | 2168.18 | 2130.62 | 2167.00 | +1.50% | 71,500 |
| 2025-12-19 | 2114.89 | 2145.93 | 2106.14 | 2134.99 | +1.32% | 140,400 |
| 2025-12-18 | 2109.01 | 2152.51 | 2085.54 | 2107.16 | -0.21% | 108,300 |
| 2025-12-17 | 2100.78 | 2140.44 | 2100.78 | 2111.59 | +0.94% | 91,500 |
| 2025-12-16 | 2085.77 | 2099.97 | 2071.64 | 2091.85 | +0.82% | 126,500 |
| 2025-12-15 | 2060.00 | 2084.75 | 2054.40 | 2074.86 | +0.94% | 96,500 |
| 2025-12-12 | 2098.76 | 2099.00 | 2044.59 | 2055.52 | -1.28% | 68,900 |
| 2025-12-11 | 2049.35 | 2091.99 | 2049.32 | 2082.09 | +1.24% | 78,600 |
| 2025-12-10 | 1976.78 | 2065.61 | 1976.78 | 2056.54 | +4.33% | 135,700 |
| 2025-12-09 | 1970.16 | 1998.86 | 1967.94 | 1971.18 | +0.05% | 80,300 |
| 2025-12-08 | 1962.39 | 1989.37 | 1961.97 | 1970.16 | -0.08% | 86,100 |
| 2025-12-05 | 1950.37 | 1980.04 | 1950.37 | 1971.82 | +0.54% | 68,400 |
| 2025-12-04 | 1942.50 | 1975.30 | 1933.50 | 1961.18 | +1.18% | 79,700 |
| 2025-12-03 | 1899.06 | 1950.06 | 1899.06 | 1938.27 | +1.75% | 106,700 |
| 2025-12-02 | 1910.05 | 1916.53 | 1897.07 | 1905.02 | +0.20% | 47,900 |
| 2025-12-01 | 1871.98 | 1912.53 | 1870.90 | 1901.17 | +1.24% | 87,000 |
| 2025-11-28 | 1877.91 | 1907.01 | 1875.28 | 1877.89 | -0.63% | 43,600 |
| 2025-11-26 | 1877.80 | 1900.06 | 1877.80 | 1889.85 | +0.64% | 78,300 |
| 2025-11-25 | 1864.72 | 1901.03 | 1862.74 | 1877.80 | +1.20% | 143,700 |
| 2025-11-24 | 1868.30 | 1869.53 | 1844.45 | 1855.58 | -0.69% | 122,800 |
| 2025-11-21 | 1827.88 | 1888.40 | 1816.77 | 1868.49 | +2.55% | 121,800 |
| 2025-11-20 | 1857.19 | 1874.13 | 1814.92 | 1822.03 | -0.43% | 107,600 |
| 2025-11-19 | 1798.01 | 1832.84 | 1798.01 | 1829.88 | +1.77% | 82,900 |
| 2025-11-18 | 1778.81 | 1810.84 | 1776.15 | 1798.01 | +0.49% | 145,700 |
| 2025-11-17 | 1834.06 | 1836.86 | 1771.40 | 1789.22 | -3.04% | 100,400 |
| 2025-11-14 | 1808.85 | 1846.88 | 1791.05 | 1845.30 | +1.11% | 136,000 |
| 2025-11-13 | 1830.72 | 1855.75 | 1817.67 | 1824.98 | -0.41% | 70,700 |
| 2025-11-12 | 1818.36 | 1854.45 | 1818.36 | 1832.48 | +0.83% | 55,300 |
| 2025-11-11 | 1808.90 | 1833.05 | 1805.75 | 1817.34 | +0.16% | 64,600 |
| 2025-11-10 | 1818.19 | 1836.40 | 1808.19 | 1814.41 | -0.24% | 59,500 |
| 2025-11-07 | 1787.88 | 1819.73 | 1779.11 | 1818.84 | +1.03% | 72,000 |
| 2025-11-06 | 1798.52 | 1821.90 | 1774.97 | 1800.21 | -0.06% | 75,500 |
| 2025-11-05 | 1807.73 | 1843.59 | 1800.25 | 1801.23 | -0.30% | 62,800 |
| 2025-11-04 | 1813.71 | 1826.14 | 1779.39 | 1806.63 | -0.88% | 57,900 |
| 2025-11-03 | 1822.08 | 1836.46 | 1800.91 | 1822.71 | -0.12% | 96,700 |
| 2025-10-31 | 1768.13 | 1825.93 | 1760.24 | 1824.82 | +2.60% | 156,700 |
| 2025-10-30 | 1781.20 | 1823.87 | 1775.64 | 1778.50 | -0.41% | 104,600 |
| 2025-10-29 | 1738.38 | 1809.71 | 1735.03 | 1785.89 | +1.71% | 141,800 |
| 2025-10-28 | 1787.45 | 1787.45 | 1754.52 | 1755.94 | -1.69% | 90,400 |
| 2025-10-27 | 1791.23 | 1802.95 | 1774.99 | 1786.10 | +0.61% | 107,300 |
| 2025-10-24 | 1750.00 | 1788.91 | 1750.00 | 1775.21 | +1.35% | 132,300 |
| 2025-10-23 | 1778.00 | 1780.00 | 1727.10 | 1751.52 | +0.52% | 144,300 |
| 2025-10-22 | 1766.44 | 1776.52 | 1742.49 | 1742.49 | -0.93% | 190,100 |
| 2025-10-21 | 1743.77 | 1777.68 | 1743.77 | 1758.89 | +0.74% | 145,200 |
| 2025-10-20 | 1706.10 | 1751.85 | 1706.10 | 1746.03 | +3.01% | 105,600 |
| 2025-10-17 | 1666.81 | 1700.41 | 1645.58 | 1695.00 | +3.44% | 140,600 |
| 2025-10-16 | 1746.30 | 1746.30 | 1623.76 | 1638.68 | -6.16% | 189,900 |
| 2025-10-15 | 1791.29 | 1791.29 | 1744.22 | 1746.26 | -2.34% | 106,100 |
| 2025-10-14 | 1714.58 | 1795.18 | 1714.58 | 1788.09 | +3.14% | 110,600 |
| 2025-10-13 | 1722.06 | 1738.59 | 1716.88 | 1733.60 | +1.87% | 108,200 |
| 2025-10-10 | 1787.93 | 1787.93 | 1699.27 | 1701.73 | -4.21% | 133,300 |
| 2025-10-09 | 1768.99 | 1782.92 | 1747.95 | 1776.47 | +1.15% | 157,500 |
| 2025-10-08 | 1773.96 | 1776.48 | 1728.36 | 1756.20 | -0.69% | 123,700 |
| 2025-10-07 | 1762.64 | 1778.81 | 1757.41 | 1768.43 | +0.50% | 113,700 |
| 2025-10-06 | 1765.52 | 1789.37 | 1750.70 | 1759.68 | -0.17% | 173,600 |
| 2025-10-03 | 1742.68 | 1770.41 | 1740.99 | 1762.68 | +1.15% | 189,100 |
| 2025-10-02 | 1772.65 | 1772.65 | 1721.90 | 1742.68 | -0.97% | 198,000 |
| 2025-10-01 | 1787.44 | 1793.64 | 1746.91 | 1759.77 | -1.64% | 162,400 |
| 2025-09-30 | 1793.08 | 1807.64 | 1769.29 | 1789.16 | -0.48% | 138,700 |
| 2025-09-29 | 1845.10 | 1845.10 | 1790.61 | 1797.80 | -2.84% | 259,200 |
| 2025-09-26 | 1878.28 | 1883.77 | 1798.27 | 1850.38 | -0.75% | 227,700 |
| 2025-09-25 | 1824.43 | 1866.71 | 1817.91 | 1864.30 | +1.59% | 179,800 |
| 2025-09-24 | 1856.10 | 1875.25 | 1809.00 | 1835.09 | -0.79% | 226,400 |
| 2025-09-23 | 1856.49 | 1872.24 | 1831.00 | 1849.67 | -0.04% | 234,700 |
| 2025-09-22 | 1855.66 | 1865.09 | 1809.03 | 1850.42 | -0.88% | 149,200 |
| 2025-09-19 | 1908.32 | 1908.32 | 1846.39 | 1866.88 | -1.53% | 279,300 |
| 2025-09-18 | 1897.43 | 1907.61 | 1873.60 | 1895.96 | +0.70% | 204,600 |
| 2025-09-17 | 1862.75 | 1893.46 | 1850.00 | 1882.83 | +0.91% | 205,400 |
| 2025-09-16 | 1918.21 | 1918.21 | 1846.00 | 1865.80 | -2.35% | 187,400 |
| 2025-09-15 | 1971.43 | 1991.59 | 1909.35 | 1910.70 | -3.25% | 198,100 |
| 2025-09-12 | 1966.48 | 1993.94 | 1957.48 | 1974.80 | +0.53% | 119,900 |
| 2025-09-11 | 1940.13 | 1973.34 | 1938.20 | 1964.43 | +0.91% | 183,100 |
| 2025-09-10 | 1940.20 | 1963.93 | 1934.33 | 1946.65 | +0.04% | 138,500 |
| 2025-09-09 | 1946.76 | 1965.11 | 1945.00 | 1945.95 | -0.04% | 152,000 |
| 2025-09-08 | 1926.95 | 1954.18 | 1905.41 | 1946.76 | +1.12% | 116,000 |
| 2025-09-05 | 2003.11 | 2025.67 | 1915.00 | 1925.26 | -4.22% | 152,000 |
| 2025-09-04 | 1994.00 | 2010.96 | 1989.04 | 2010.11 | +1.21% | 109,400 |
| 2025-09-03 | 1980.10 | 1998.10 | 1946.57 | 1986.12 | -0.07% | 99,300 |
| 2025-09-02 | 1961.50 | 1991.73 | 1937.27 | 1987.45 | +0.18% | 90,600 |
| 2025-08-29 | 2001.65 | 2019.78 | 1979.31 | 1983.91 | -0.98% | 148,800 |
| 2025-08-28 | 2049.79 | 2075.79 | 1998.05 | 2003.45 | -1.43% | 213,200 |
| 2025-08-27 | 1988.37 | 2043.48 | 1988.37 | 2032.56 | +1.71% | 191,700 |
| 2025-08-26 | 1962.62 | 2001.01 | 1962.62 | 1998.32 | +1.52% | 103,700 |
| 2025-08-25 | 1986.85 | 1990.00 | 1963.20 | 1968.48 | -0.98% | 131,400 |
| 2025-08-22 | 1942.30 | 1996.00 | 1942.30 | 1987.99 | +2.60% | 155,200 |
| 2025-08-21 | 1919.99 | 1937.72 | 1913.34 | 1937.63 | +0.33% | 149,300 |
| 2025-08-20 | 1902.78 | 1934.53 | 1893.03 | 1931.34 | +1.57% | 115,800 |
| 2025-08-19 | 1922.02 | 1951.08 | 1899.71 | 1901.42 | -1.52% | 182,500 |
| 2025-08-18 | 1867.00 | 1935.56 | 1824.04 | 1930.72 | +3.17% | 178,900 |
| 2025-08-15 | 1936.42 | 1936.42 | 1870.76 | 1871.35 | -2.80% | 118,500 |
| 2025-08-14 | 1893.40 | 1926.19 | 1893.40 | 1925.24 | +1.08% | 123,500 |
| 2025-08-13 | 1883.00 | 1909.45 | 1883.00 | 1904.74 | +1.15% | 138,400 |
| 2025-08-12 | 1867.99 | 1891.52 | 1867.99 | 1883.00 | +1.84% | 94,900 |
| 2025-08-11 | 1827.94 | 1868.42 | 1827.94 | 1848.93 | +1.14% | 138,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.64%). Worst month: Sep (-5.83%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is First Citizens BancShares, Inc.'s (FCNCA) latest close?
2218.49 on 2026-08-07, from the Closelook data lake's daily price record.
What is FCNCA's 52-week high and low?
2289.99 high and 1623.76 low over the trailing 52 weeks, as of 2026-08-07.
What is First Citizens BancShares, Inc.'s strongest and weakest month historically?
Historically, FCNCA's strongest calendar month has been Jul (average +8.64%) and its weakest Sep (average -5.83%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.