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
stockNASDAQ
At CloseOct 2, 2026 3:59:30 PM EDT
23.37USD-1.267%(-0.30)10,728
FCNCN Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.27 | 23.75 | 23.27 | 23.37 | -1.267% | 10,728 | 0.000% | |
| 2026-10-01 | 23.05 | 23.76 | 22.52 | 23.67 | +2.958% | 63,454 | -1.267% | |
| 2026-09-30 | 23.47 | 23.47 | 22.99 | 22.99 | -1.626% | 123,271 | +1.653% | |
| 2026-09-29 | 23.49 | 23.50 | 23.00 | 23.37 | -0.114% | 28,176 | 0.000% | |
| 2026-09-28 | 23.18 | 23.54 | 23.17 | 23.40 | +0.874% | 40,963 | -0.114% | |
| 2026-09-25 | 23.41 | 23.48 | 22.94 | 23.19 | -0.284% | 45,583 | +0.759% | |
| 2026-09-24 | 23.41 | 23.87 | 23.02 | 23.26 | -0.129% | 31,241 | +0.473% | |
| 2026-09-23 | 23.80 | 23.80 | 23.28 | 23.29 | -2.430% | 19,239 | +0.343% | |
| 2026-09-22 | 24.08 | 24.08 | 23.57 | 23.87 | -0.748% | 134,721 | -2.095% | |
| 2026-09-21 | 23.81 | 24.15 | 23.68 | 24.05 | +0.712% | 31,333 | -2.827% | |
| 2026-09-18 | 23.65 | 24.07 | 23.50 | 23.88 | +0.887% | 41,770 | -2.136% | |
| 2026-09-17 | 23.57 | 23.85 | 23.49 | 23.67 | +0.595% | 33,611 | -1.267% | |
| 2026-09-16 | 23.53 | 23.93 | 23.45 | 23.53 | +0.170% | 19,750 | -0.680% | |
| 2026-09-15 | 24.24 | 24.24 | 23.40 | 23.49 | -2.531% | 131,996 | -0.511% | |
| 2026-09-14 | 24.16 | 24.19 | 24.01 | 24.10 | -0.166% | 12,340 | -3.029% | |
| 2026-09-11 | 24.51 | 24.51 | 24.13 | 24.14 | -0.984% | 20,028 | -3.190% | |
| 2026-09-10 | 24.14 | 24.38 | 24.14 | 24.38 | +0.994% | 22,758 | -4.143% | |
| 2026-09-09 | 24.75 | 24.75 | 24.14 | 24.14 | -2.285% | 30,291 | -3.190% | |
| 2026-09-08 | 24.70 | 24.87 | 24.64 | 24.70 | -0.506% | 17,854 | -5.401% | |
| 2026-09-04 | 24.63 | 24.90 | 24.63 | 24.83 | -0.441% | 30,596 | -5.880% | |
| 2026-09-03 | 24.85 | 24.95 | 24.67 | 24.94 | +0.080% | 18,515 | -6.295% | |
| 2026-09-02 | 25.04 | 25.04 | 24.63 | 24.92 | +0.201% | 32,756 | -6.220% | |
| 2026-09-01 | 24.85 | 24.96 | 24.61 | 24.87 | +0.080% | 8,245 | -6.031% | |
| 2026-08-31 | 24.70 | 24.94 | 24.60 | 24.85 | -0.996% | 30,801 | -5.956% | Div $0.414 |
| 2026-08-28 | 25.09 | 25.15 | 25.00 | 25.10 | 0.000% | 7,675 | -6.892% | |
| 2026-08-27 | 25.08 | 25.22 | 24.98 | 25.10 | +0.480% | 5,439 | -6.892% | |
| 2026-08-26 | 24.90 | 25.18 | 24.82 | 24.98 | +0.543% | 10,878 | -6.445% | |
| 2026-08-25 | 24.88 | 25.01 | 24.79 | 24.84 | -0.381% | 24,326 | -5.937% | |
| 2026-08-24 | 25.00 | 25.03 | 24.88 | 24.94 | -0.202% | 8,319 | -6.295% | |
| 2026-08-21 | 24.95 | 25.00 | 24.92 | 24.99 | -0.038% | 5,317 | -6.484% | |
| 2026-08-20 | 25.05 | 25.05 | 24.78 | 25.00 | -0.160% | 15,734 | -6.520% | |
| 2026-08-19 | 24.94 | 25.11 | 24.82 | 25.04 | +0.968% | 15,319 | -6.669% | |
| 2026-08-18 | 24.89 | 25.01 | 24.71 | 24.80 | -0.362% | 30,232 | -5.766% | |
| 2026-08-17 | 25.16 | 25.16 | 24.88 | 24.89 | -0.797% | 20,667 | -6.107% | |
| 2026-08-14 | 25.05 | 25.25 | 25.05 | 25.09 | +0.208% | 7,726 | -6.855% | |
| 2026-08-13 | 25.00 | 25.13 | 25.00 | 25.04 | -0.168% | 11,055 | -6.661% | |
| 2026-08-12 | 25.07 | 25.12 | 24.98 | 25.08 | +0.320% | 10,984 | -6.818% | |
| 2026-08-11 | 25.12 | 25.12 | 24.95 | 25.00 | -0.080% | 20,151 | -6.520% | |
| 2026-08-10 | 25.22 | 25.22 | 25.00 | 25.02 | 0.000% | 7,172 | -6.595% | |
| 2026-08-07 | 25.08 | 25.08 | 24.94 | 25.02 | +0.120% | 6,173 | -6.595% | |
| 2026-08-06 | 25.05 | 25.08 | 24.82 | 24.99 | +0.281% | 25,559 | -6.483% | |
| 2026-08-05 | 24.80 | 25.18 | 24.80 | 24.92 | +0.484% | 16,743 | -6.220% | |
| 2026-08-04 | 24.94 | 25.00 | 24.80 | 24.80 | -0.161% | 10,899 | -5.766% | |
| 2026-08-03 | 24.95 | 24.95 | 24.82 | 24.84 | +0.081% | 13,295 | -5.918% | |
| 2026-07-31 | 24.92 | 24.98 | 24.82 | 24.82 | -0.720% | 51,110 | -5.842% | |
| 2026-07-30 | 24.89 | 25.00 | 24.89 | 25.00 | +0.523% | 18,859 | -6.520% | |
| 2026-07-29 | 25.00 | 25.00 | 24.87 | 24.87 | -0.520% | 28,668 | -6.031% | |
| 2026-07-28 | 25.07 | 25.07 | 24.93 | 25.00 | -0.140% | 13,559 | -6.520% | |
| 2026-07-27 | 25.07 | 25.07 | 24.90 | 25.04 | +0.542% | 7,778 | -6.651% | |
| 2026-07-24 | 25.03 | 25.07 | 24.90 | 24.90 | -0.240% | 12,560 | -6.145% | |
| 2026-07-23 | 25.02 | 25.10 | 24.96 | 24.96 | -0.597% | 11,958 | -6.370% | |
| 2026-07-22 | 25.06 | 25.14 | 25.06 | 25.11 | -0.139% | 11,560 | -6.930% | |
| 2026-07-21 | 25.16 | 25.18 | 25.10 | 25.14 | +0.219% | 7,209 | -7.059% | |
| 2026-07-20 | 25.25 | 25.32 | 25.09 | 25.09 | -0.634% | 32,009 | -6.855% | |
| 2026-07-17 | 25.27 | 25.32 | 25.18 | 25.25 | -0.079% | 131,241 | -7.446% | |
| 2026-07-16 | 25.38 | 25.40 | 25.26 | 25.27 | -0.355% | 47,208 | -7.519% | |
| 2026-07-15 | 25.37 | 25.41 | 25.33 | 25.36 | +0.079% | 30,542 | -7.847% | |
| 2026-07-14 | 25.33 | 25.44 | 25.31 | 25.34 | +0.099% | 12,067 | -7.774% | |
| 2026-07-13 | 25.38 | 25.38 | 25.20 | 25.32 | -0.295% | 14,558 | -7.683% | |
| 2026-07-10 | 25.40 | 25.40 | 25.36 | 25.39 | +0.039% | 4,576 | -7.956% | |
| 2026-07-09 | 25.46 | 25.46 | 25.36 | 25.38 | -0.079% | 20,980 | -7.920% | |
| 2026-07-08 | 25.47 | 25.47 | 25.31 | 25.40 | -0.039% | 41,642 | -7.992% | |
| 2026-07-07 | 25.45 | 25.52 | 25.40 | 25.41 | -0.236% | 20,232 | -8.028% | |
| 2026-07-06 | 25.55 | 25.55 | 25.41 | 25.47 | -0.157% | 32,582 | -8.245% | |
| 2026-07-02 | 25.55 | 25.57 | 25.47 | 25.51 | -0.117% | 16,773 | -8.389% | |
| 2026-07-01 | 25.36 | 25.64 | 25.24 | 25.54 | -0.039% | 36,334 | -8.496% | |
| 2026-06-30 | 25.18 | 25.60 | 25.18 | 25.55 | +0.908% | 686,963 | -8.532% | |
| 2026-06-29 | 25.10 | 25.35 | 25.08 | 25.32 | +0.917% | 105,042 | -7.701% | |
| 2026-06-26 | 25.00 | 25.14 | 24.94 | 25.09 | +0.400% | 42,945 | -6.855% | |
| 2026-06-25 | 25.07 | 25.09 | 24.92 | 24.99 | -0.399% | 35,543 | -6.483% | |
| 2026-06-24 | 25.07 | 25.11 | 25.02 | 25.09 | +0.120% | 27,947 | -6.855% | |
| 2026-06-23 | 25.15 | 25.15 | 25.00 | 25.06 | -0.239% | 32,628 | -6.744% | |
| 2026-06-22 | 25.14 | 25.18 | 25.10 | 25.12 | -0.239% | 27,453 | -6.967% | |
| 2026-06-18 | 25.02 | 25.19 | 25.02 | 25.18 | +0.560% | 35,922 | -7.189% | |
| 2026-06-17 | 25.05 | 25.10 | 25.02 | 25.04 | -0.040% | 20,328 | -6.669% | |
| 2026-06-16 | 24.94 | 25.08 | 24.91 | 25.05 | +0.805% | 25,696 | -6.707% | |
| 2026-06-15 | 25.00 | 25.00 | 24.81 | 24.85 | +0.567% | 19,433 | -5.956% | |
| 2026-06-12 | 24.94 | 24.97 | 24.67 | 24.71 | -0.962% | 13,953 | -5.423% | |
| 2026-06-11 | 24.92 | 25.00 | 24.65 | 24.95 | +0.120% | 57,340 | -6.333% | |
| 2026-06-10 | 25.05 | 25.05 | 24.90 | 24.92 | -0.320% | 163,179 | -6.220% | |
| 2026-06-09 | 25.05 | 25.05 | 24.95 | 25.00 | -0.120% | 11,519 | -6.520% | |
| 2026-06-08 | 25.06 | 25.06 | 24.96 | 25.03 | -0.040% | 13,534 | -6.632% | |
| 2026-06-05 | 25.12 | 25.12 | 24.91 | 25.04 | -0.318% | 21,848 | -6.669% | |
| 2026-06-04 | 24.86 | 25.17 | 24.86 | 25.12 | +1.087% | 42,666 | -6.967% | |
| 2026-06-03 | 24.82 | 24.85 | 24.79 | 24.85 | +0.081% | 16,001 | -5.956% | |
| 2026-06-02 | 24.68 | 24.83 | 24.66 | 24.83 | +0.608% | 35,106 | -5.880% | |
| 2026-06-01 | 24.45 | 24.81 | 24.45 | 24.68 | +0.941% | 19,510 | -5.308% | |
| 2026-05-29 | 24.58 | 24.64 | 24.45 | 24.45 | -2.667% | 34,444 | -4.417% | Div $0.598 |
| 2026-05-28 | 25.16 | 25.16 | 25.08 | 25.12 | +0.319% | 47,278 | -6.967% | |
| 2026-05-27 | 25.16 | 25.16 | 25.04 | 25.04 | -0.279% | 38,201 | -6.669% | |
| 2026-05-26 | 25.13 | 25.25 | 25.11 | 25.11 | -0.080% | 33,234 | -6.930% | |
| 2026-05-22 | 25.08 | 25.20 | 25.07 | 25.13 | +0.159% | 21,598 | -7.004% | |
| 2026-05-21 | 25.14 | 25.14 | 25.02 | 25.09 | 0.000% | 14,871 | -6.855% | |
| 2026-05-20 | 25.08 | 25.15 | 25.01 | 25.09 | -0.080% | 27,977 | -6.855% | |
| 2026-05-19 | 25.19 | 25.19 | 25.01 | 25.11 | -0.199% | 12,771 | -6.930% | |
| 2026-05-18 | 25.16 | 25.20 | 25.12 | 25.16 | -0.356% | 31,990 | -7.114% | |
| 2026-05-15 | 25.19 | 25.34 | 25.15 | 25.25 | -0.237% | 8,569 | -7.446% | |
| 2026-05-14 | 25.30 | 25.32 | 25.25 | 25.31 | +0.158% | 24,412 | -7.665% | |
| 2026-05-13 | 25.19 | 25.29 | 25.16 | 25.27 | +0.079% | 23,821 | -7.519% | |
| 2026-05-12 | 25.29 | 25.31 | 25.16 | 25.25 | -0.138% | 44,450 | -7.446% | |
| 2026-05-11 | 25.36 | 25.36 | 25.21 | 25.29 | -0.256% | 21,784 | -7.574% | |
| 2026-05-08 | 25.35 | 25.35 | 25.27 | 25.35 | +0.039% | 8,883 | -7.811% | |
| 2026-05-07 | 25.23 | 25.34 | 25.23 | 25.34 | +0.158% | 28,031 | -7.774% | |
| 2026-05-06 | 25.27 | 25.30 | 25.17 | 25.30 | +0.317% | 25,198 | -7.628% | |
| 2026-05-05 | 25.20 | 25.26 | 25.15 | 25.22 | +0.079% | 41,084 | -7.335% | |
| 2026-05-04 | 25.20 | 25.23 | 25.13 | 25.20 | +0.002% | 32,473 | -7.262% | |
| 2026-05-01 | 25.13 | 25.20 | 25.03 | 25.20 | +0.038% | 17,792 | -7.260% | |
| 2026-04-30 | 25.17 | 25.19 | 25.10 | 25.19 | +0.559% | 34,947 | -7.225% | |
| 2026-04-29 | 25.12 | 25.15 | 25.01 | 25.05 | -0.239% | 22,344 | -6.707% | |
| 2026-04-28 | 25.18 | 25.18 | 25.10 | 25.11 | -0.040% | 29,182 | -6.930% | |
| 2026-04-27 | 25.14 | 25.14 | 25.11 | 25.12 | -0.080% | 20,352 | -6.967% | |
| 2026-04-24 | 25.17 | 25.17 | 25.08 | 25.14 | -0.119% | 22,667 | -7.041% | |
| 2026-04-23 | 25.16 | 25.17 | 25.10 | 25.17 | +0.279% | 55,233 | -7.151% | |
| 2026-04-22 | 25.15 | 25.15 | 25.04 | 25.10 | +0.280% | 42,210 | -6.892% | |
| 2026-04-21 | 25.22 | 25.22 | 25.01 | 25.03 | -0.517% | 19,025 | -6.632% | |
| 2026-04-20 | 25.20 | 25.24 | 25.11 | 25.16 | +0.239% | 16,270 | -7.114% | |
| 2026-04-17 | 25.34 | 25.34 | 25.05 | 25.10 | -0.119% | 46,982 | -6.892% | |
| 2026-04-16 | 25.25 | 25.25 | 25.13 | 25.13 | -0.040% | 29,362 | -7.004% | |
| 2026-04-15 | 25.21 | 25.25 | 25.11 | 25.14 | +0.119% | 36,675 | -7.041% | |
| 2026-04-14 | 25.21 | 25.22 | 25.02 | 25.11 | +0.120% | 81,036 | -6.930% | |
| 2026-04-13 | 25.04 | 25.18 | 24.98 | 25.08 | +0.360% | 30,450 | -6.818% | |
| 2026-04-10 | 25.14 | 25.16 | 24.99 | 24.99 | -0.319% | 44,491 | -6.483% | |
| 2026-04-09 | 25.13 | 25.13 | 25.04 | 25.07 | -0.120% | 100,541 | -6.781% | |
| 2026-04-08 | 25.16 | 25.17 | 24.97 | 25.10 | +0.642% | 47,786 | -6.892% | |
| 2026-04-07 | 24.86 | 24.95 | 24.86 | 24.94 | +0.080% | 17,430 | -6.295% | |
| 2026-04-06 | 24.90 | 24.93 | 24.80 | 24.92 | +0.161% | 23,484 | -6.220% | |
| 2026-04-02 | 24.65 | 24.89 | 24.56 | 24.88 | +0.688% | 11,389 | -6.069% | |
| 2026-04-01 | 24.63 | 24.73 | 24.61 | 24.71 | -0.040% | 45,588 | -5.423% | |
| 2026-03-31 | 24.74 | 24.80 | 24.55 | 24.72 | +0.365% | 163,556 | -5.461% | |
| 2026-03-30 | 24.50 | 24.66 | 24.47 | 24.63 | +0.613% | 100,743 | -5.116% | |
| 2026-03-27 | 24.48 | 24.62 | 24.45 | 24.48 | -0.488% | 30,457 | -4.534% | |
| 2026-03-26 | 24.72 | 24.74 | 24.53 | 24.60 | -0.365% | 53,396 | -5.000% | |
| 2026-03-25 | 24.57 | 24.70 | 24.45 | 24.69 | +0.900% | 21,837 | -5.346% | |
| 2026-03-24 | 24.22 | 24.50 | 24.22 | 24.47 | +0.616% | 43,746 | -4.495% | |
| 2026-03-23 | 24.19 | 24.43 | 24.12 | 24.32 | +0.871% | 68,817 | -3.906% | |
| 2026-03-20 | 24.55 | 24.68 | 23.74 | 24.11 | -1.832% | 188,609 | -3.069% | |
| 2026-03-19 | 24.62 | 24.69 | 24.56 | 24.56 | -0.203% | 38,791 | -4.845% | |
| 2026-03-18 | 24.73 | 24.74 | 24.52 | 24.61 | -0.926% | 139,841 | -5.039% | |
| 2026-03-17 | 24.84 | 24.95 | 24.76 | 24.84 | +0.242% | 18,732 | -5.918% | |
| 2026-03-16 | 24.75 | 24.86 | 24.72 | 24.78 | +0.081% | 43,649 | -5.690% | |
| 2026-03-13 | 24.92 | 24.95 | 24.68 | 24.76 | -0.363% | 49,264 | -5.614% | |
| 2026-03-12 | 24.95 | 24.97 | 24.82 | 24.85 | -0.321% | 30,309 | -5.956% | |
| 2026-03-11 | 25.03 | 25.03 | 24.91 | 24.93 | -0.400% | 80,599 | -6.258% | |
| 2026-03-10 | 24.95 | 25.04 | 24.91 | 25.03 | +0.401% | 40,868 | -6.632% | |
| 2026-03-09 | 24.94 | 24.99 | 24.80 | 24.93 | 0.000% | 55,018 | -6.258% | |
| 2026-03-06 | 24.87 | 24.97 | 24.87 | 24.93 | -0.040% | 33,137 | -6.258% | |
| 2026-03-05 | 24.96 | 25.00 | 24.91 | 24.94 | -0.080% | 104,186 | -6.295% | |
| 2026-03-04 | 24.90 | 25.00 | 24.86 | 24.96 | +0.483% | 85,532 | -6.370% | |
| 2026-03-03 | 24.94 | 25.08 | 24.76 | 24.84 | -0.680% | 335,275 | -5.918% | |
| 2026-03-02 | 25.12 | 25.12 | 25.01 | 25.01 | -0.636% | 141,926 | -6.557% | |
| 2026-02-27 | 25.24 | 25.25 | 25.13 | 25.17 | -0.238% | 3,039,407 | -7.151% | |
| 2026-02-26 | 25.23 | 25.23 | 25.15 | 25.23 | +0.079% | 191,338 | -7.372% | |
| 2026-02-25 | 25.20 | 25.22 | 25.18 | 25.21 | +0.159% | 185,985 | -7.299% | |
| 2026-02-24 | 25.20 | 25.24 | 25.05 | 25.17 | -0.198% | 128,586 | -7.151% | |
| 2026-02-23 | 25.21 | 25.29 | 25.20 | 25.22 | 0.000% | 71,884 | -7.335% | |
| 2026-02-20 | 25.27 | 25.27 | 25.19 | 25.22 | -0.040% | 145,420 | -7.335% | |
| 2026-02-19 | 25.24 | 25.27 | 25.18 | 25.23 | -0.040% | 479,215 | -7.372% | |
| 2026-02-18 | 25.15 | 25.27 | 25.15 | 25.24 | +0.238% | 384,045 | -7.409% | |
| 2026-02-17 | 25.03 | 25.18 | 25.01 | 25.18 | +0.680% | 515,526 | -7.188% | |
| 2026-02-13 | 24.97 | 25.06 | 24.96 | 25.01 | +0.080% | 362,207 | -6.557% | |
| 2026-02-12 | 24.96 | 25.00 | 24.92 | 24.99 | +0.281% | 304,037 | -6.483% | |
| 2026-02-11 | 24.99 | 25.00 | 24.87 | 24.92 | -0.280% | 276,092 | -6.220% | |
| 2026-02-10 | 24.95 | 25.00 | 24.90 | 24.99 | +0.200% | 386,459 | -6.483% | |
| 2026-02-09 | 24.91 | 24.99 | 24.90 | 24.94 | 0.000% | 325,495 | -6.295% |