Dark

FCNCN
First Citizens BancShares, Inc. Depositary Shares, each representing a 1/40th interest in a share of 6.625% Non-Cumulative Perpetual Preferred Stock, Series E
stock NASDAQ

At Close

Aug 7, 2026 3:59:55 PM EDT

24.94USD-0.160%(-0.04)6,173

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	25.0800	25.0800	24.9400	25.0200	+0.120%	6,173	0.000%
2026-08-06	25.0500	25.0799	24.8200	24.9900	+0.281%	25,559	+0.120%
2026-08-05	24.8000	25.1850	24.8000	24.9200	+0.484%	16,743	+0.401%
2026-08-04	24.9400	25.0000	24.8000	24.8000	-0.161%	10,899	+0.887%
2026-08-03	24.9500	24.9500	24.8200	24.8400	+0.081%	13,295	+0.725%
2026-07-31	24.9200	24.9800	24.8200	24.8200	-0.720%	51,110	+0.806%
2026-07-30	24.8950	25.0000	24.8900	25.0000	+0.523%	18,859	+0.080%
2026-07-29	24.9950	24.9950	24.8700	24.8700	-0.520%	28,668	+0.603%
2026-07-28	25.0700	25.0700	24.9300	25.0000	-0.140%	13,559	+0.080%
2026-07-27	25.0700	25.0700	24.8956	25.0350	+0.542%	7,778	-0.060%
2026-07-24	25.0300	25.0700	24.9000	24.9000	-0.240%	12,560	+0.482%
2026-07-23	25.0200	25.1000	24.9600	24.9600	-0.597%	11,958	+0.240%
2026-07-22	25.0600	25.1400	25.0600	25.1100	-0.139%	11,560	-0.358%
2026-07-21	25.1600	25.1800	25.1000	25.1450	+0.219%	7,209	-0.497%
2026-07-20	25.2500	25.3180	25.0900	25.0900	-0.634%	32,009	-0.279%
2026-07-17	25.2700	25.3250	25.1800	25.2500	-0.079%	131,241	-0.911%
2026-07-16	25.3800	25.4000	25.2600	25.2700	-0.355%	47,208	-0.989%
2026-07-15	25.3700	25.4100	25.3300	25.3600	+0.079%	30,542	-1.341%
2026-07-14	25.3300	25.4400	25.3100	25.3400	+0.099%	12,067	-1.263%
2026-07-13	25.3800	25.3800	25.2001	25.3150	-0.295%	14,558	-1.165%
2026-07-10	25.4000	25.4000	25.3600	25.3900	+0.039%	4,576	-1.457%
2026-07-09	25.4600	25.4600	25.3600	25.3800	-0.079%	20,980	-1.418%
2026-07-08	25.4700	25.4711	25.3100	25.4000	-0.039%	41,642	-1.496%
2026-07-07	25.4500	25.5200	25.4000	25.4100	-0.236%	20,232	-1.535%
2026-07-06	25.5500	25.5500	25.4100	25.4700	-0.157%	32,582	-1.767%
2026-07-02	25.5500	25.5750	25.4700	25.5100	-0.117%	16,773	-1.921%
2026-07-01	25.3650	25.6400	25.2401	25.5400	-0.039%	36,334	-2.036%
2026-06-30	25.1800	25.6000	25.1800	25.5500	+0.908%	686,963	-2.074%
2026-06-29	25.1000	25.3500	25.0800	25.3200	+0.917%	105,042	-1.185%
2026-06-26	25.0000	25.1400	24.9400	25.0900	+0.400%	42,945	-0.279%
2026-06-25	25.0700	25.0900	24.9200	24.9900	-0.399%	35,543	+0.120%
2026-06-24	25.0700	25.1100	25.0202	25.0900	+0.120%	27,947	-0.279%
2026-06-23	25.1500	25.1500	25.0000	25.0600	-0.239%	32,628	-0.160%
2026-06-22	25.1400	25.1800	25.1000	25.1200	-0.239%	27,453	-0.398%
2026-06-18	25.0200	25.1900	25.0200	25.1801	+0.560%	35,922	-0.636%
2026-06-17	25.0500	25.1000	25.0200	25.0400	-0.040%	20,328	-0.080%
2026-06-16	24.9400	25.0800	24.9100	25.0500	+0.805%	25,696	-0.120%
2026-06-15	24.9999	24.9999	24.8100	24.8500	+0.567%	19,433	+0.684%
2026-06-12	24.9400	24.9725	24.6700	24.7100	-0.962%	13,953	+1.255%
2026-06-11	24.9200	25.0000	24.6500	24.9500	+0.120%	57,340	+0.281%
2026-06-10	25.0500	25.0500	24.9000	24.9200	-0.320%	163,179	+0.401%
2026-06-09	25.0500	25.0500	24.9500	25.0000	-0.120%	11,519	+0.080%
2026-06-08	25.0599	25.0599	24.9638	25.0300	-0.040%	13,534	-0.040%
2026-06-05	25.1200	25.1200	24.9100	25.0400	-0.318%	21,848	-0.080%
2026-06-04	24.8600	25.1700	24.8600	25.1200	+1.087%	42,666	-0.398%
2026-06-03	24.8200	24.8500	24.7900	24.8500	+0.081%	16,001	+0.684%
2026-06-02	24.6800	24.8300	24.6600	24.8300	+0.608%	35,106	+0.765%
2026-06-01	24.4500	24.8100	24.4500	24.6800	+0.941%	19,510	+1.378%
2026-05-29	24.5800	24.6400	24.4500	24.4500	-2.667%	34,444	+2.331%
2026-05-28	25.1600	25.1600	25.0800	25.1200	+0.319%	47,278	-0.398%
2026-05-27	25.1600	25.1600	25.0400	25.0400	-0.279%	38,201	-0.080%
2026-05-26	25.1300	25.2500	25.1100	25.1100	-0.080%	33,234	-0.358%
2026-05-22	25.0800	25.1950	25.0650	25.1300	+0.159%	21,598	-0.438%
2026-05-21	25.1400	25.1400	25.0200	25.0900	0.000%	14,871	-0.279%
2026-05-20	25.0800	25.1480	25.0100	25.0900	-0.080%	27,977	-0.279%
2026-05-19	25.1900	25.1900	25.0100	25.1100	-0.199%	12,771	-0.358%
2026-05-18	25.1600	25.2000	25.1200	25.1600	-0.356%	31,990	-0.556%
2026-05-15	25.1900	25.3400	25.1500	25.2500	-0.237%	8,569	-0.911%
2026-05-14	25.3000	25.3200	25.2500	25.3100	+0.158%	24,412	-1.146%
2026-05-13	25.1900	25.2899	25.1631	25.2700	+0.079%	23,821	-0.989%
2026-05-12	25.2900	25.3100	25.1600	25.2500	-0.138%	44,450	-0.911%
2026-05-11	25.3600	25.3600	25.2100	25.2850	-0.256%	21,784	-1.048%
2026-05-08	25.3500	25.3500	25.2750	25.3500	+0.039%	8,883	-1.302%
2026-05-07	25.2300	25.3400	25.2300	25.3400	+0.158%	28,031	-1.263%
2026-05-06	25.2700	25.3000	25.1700	25.3000	+0.317%	25,198	-1.107%
2026-05-05	25.2000	25.2600	25.1500	25.2200	+0.079%	41,084	-0.793%
2026-05-04	25.2000	25.2300	25.1300	25.2000	+0.002%	32,473	-0.714%
2026-05-01	25.1300	25.2000	25.0300	25.1995	+0.038%	17,792	-0.712%
2026-04-30	25.1700	25.1900	25.1000	25.1900	+0.559%	34,947	-0.675%
2026-04-29	25.1200	25.1499	25.0100	25.0500	-0.239%	22,344	-0.120%
2026-04-28	25.1800	25.1800	25.1000	25.1100	-0.040%	29,182	-0.358%
2026-04-27	25.1400	25.1400	25.1050	25.1200	-0.080%	20,352	-0.398%
2026-04-24	25.1700	25.1700	25.0800	25.1400	-0.119%	22,667	-0.477%
2026-04-23	25.1600	25.1700	25.1000	25.1700	+0.279%	55,233	-0.596%
2026-04-22	25.1500	25.1500	25.0400	25.1000	+0.280%	42,210	-0.319%
2026-04-21	25.2200	25.2200	25.0100	25.0300	-0.517%	19,025	-0.040%
2026-04-20	25.2000	25.2399	25.1100	25.1600	+0.239%	16,270	-0.556%
2026-04-17	25.3400	25.3443	25.0500	25.1000	-0.119%	46,982	-0.319%
2026-04-16	25.2500	25.2500	25.1300	25.1300	-0.040%	29,362	-0.438%
2026-04-15	25.2100	25.2550	25.1100	25.1400	+0.119%	36,675	-0.477%
2026-04-14	25.2100	25.2200	25.0200	25.1100	+0.120%	81,036	-0.358%
2026-04-13	25.0400	25.1800	24.9800	25.0800	+0.360%	30,450	-0.239%
2026-04-10	25.1400	25.1600	24.9900	24.9900	-0.319%	44,491	+0.120%
2026-04-09	25.1300	25.1300	25.0400	25.0700	-0.120%	100,541	-0.199%
2026-04-08	25.1600	25.1700	24.9713	25.1000	+0.642%	47,786	-0.319%
2026-04-07	24.8600	24.9500	24.8600	24.9400	+0.080%	17,430	+0.321%
2026-04-06	24.9000	24.9300	24.8000	24.9200	+0.161%	23,484	+0.401%
2026-04-02	24.6500	24.8950	24.5601	24.8800	+0.688%	11,389	+0.563%
2026-04-01	24.6250	24.7300	24.6100	24.7100	-0.040%	45,588	+1.255%
2026-03-31	24.7400	24.8000	24.5500	24.7200	+0.365%	163,556	+1.214%
2026-03-30	24.5000	24.6600	24.4701	24.6300	+0.613%	100,743	+1.583%
2026-03-27	24.4800	24.6200	24.4550	24.4800	-0.488%	30,457	+2.206%
2026-03-26	24.7199	24.7400	24.5300	24.6000	-0.365%	53,396	+1.707%
2026-03-25	24.5700	24.7000	24.4500	24.6900	+0.900%	21,837	+1.337%
2026-03-24	24.2200	24.5000	24.2200	24.4698	+0.616%	43,746	+2.248%
2026-03-23	24.1900	24.4300	24.1200	24.3200	+0.871%	68,817	+2.878%
2026-03-20	24.5500	24.6800	23.7400	24.1100	-1.832%	188,609	+3.774%
2026-03-19	24.6200	24.6900	24.5600	24.5600	-0.203%	38,791	+1.873%
2026-03-18	24.7300	24.7400	24.5200	24.6100	-0.926%	139,841	+1.666%
2026-03-17	24.8400	24.9500	24.7600	24.8400	+0.242%	18,732	+0.725%
2026-03-16	24.7500	24.8600	24.7200	24.7800	+0.081%	43,649	+0.969%
2026-03-13	24.9200	24.9500	24.6800	24.7599	-0.363%	49,264	+1.050%
2026-03-12	24.9487	24.9660	24.8200	24.8500	-0.321%	30,309	+0.684%
2026-03-11	25.0300	25.0300	24.9100	24.9300	-0.400%	80,599	+0.361%
2026-03-10	24.9500	25.0400	24.9050	25.0300	+0.401%	40,868	-0.040%
2026-03-09	24.9399	24.9900	24.7975	24.9300	0.000%	55,018	+0.361%
2026-03-06	24.8700	24.9690	24.8700	24.9300	-0.040%	33,137	+0.361%
2026-03-05	24.9600	25.0000	24.9100	24.9400	-0.080%	104,186	+0.321%
2026-03-04	24.9000	25.0000	24.8600	24.9600	+0.483%	85,532	+0.240%
2026-03-03	24.9400	25.0800	24.7600	24.8400	-0.680%	335,275	+0.725%
2026-03-02	25.1200	25.1200	25.0100	25.0100	-0.636%	141,926	+0.040%
2026-02-27	25.2398	25.2500	25.1300	25.1700	-0.238%	3,039,407	-0.596%
2026-02-26	25.2300	25.2300	25.1500	25.2300	+0.079%	191,338	-0.832%
2026-02-25	25.2000	25.2198	25.1759	25.2100	+0.159%	185,985	-0.754%
2026-02-24	25.2000	25.2400	25.0500	25.1700	-0.198%	128,586	-0.596%
2026-02-23	25.2100	25.2900	25.2000	25.2200	0.000%	71,884	-0.793%
2026-02-20	25.2700	25.2700	25.1900	25.2200	-0.040%	145,420	-0.793%
2026-02-19	25.2400	25.2700	25.1800	25.2300	-0.040%	479,215	-0.832%
2026-02-18	25.1500	25.2700	25.1500	25.2400	+0.238%	384,045	-0.872%
2026-02-17	25.0349	25.1800	25.0100	25.1800	+0.680%	515,526	-0.635%
2026-02-13	24.9700	25.0600	24.9600	25.0100	+0.080%	362,207	+0.040%
2026-02-12	24.9600	25.0000	24.9200	24.9900	+0.281%	304,037	+0.120%
2026-02-11	24.9900	25.0000	24.8700	24.9200	-0.280%	276,092	+0.401%
2026-02-10	24.9500	25.0000	24.9000	24.9900	+0.200%	386,459	+0.120%
2026-02-09	24.9100	24.9900	24.9000	24.9400	0.000%	325,495	+0.321%