Date	Open	High	Low	Close	Volume	Change (%)
May 11, 2026	1950	1960	1904	1920	46,393	-31.99(-1.64%)
May 08, 2026	1956	1964	1938	1952	46,373	-1.49(-0.08%)
May 07, 2026	1994	2003	1950	1953	77,719	-37.91(-1.90%)
May 06, 2026	2023	2047	1985	1991	66,801	-10.81(-0.54%)
May 05, 2026	1950	2009	1947	2002	41,133	+47.69(+2.44%)
May 04, 2026	1970	1992	1950	1954	34,113	-30.94(-1.56%)
May 01, 2026	1992	2000	1962	1985	40,141	+1.57(+0.08%)
Apr 30, 2026	1958	2011	1958	1984	58,142	+11.41(+0.58%)
Apr 29, 2026	1976	1989	1954	1972	54,534	-10.98(-0.55%)
Apr 28, 2026	1974	2010	1955	1983	70,327	+9.86(+0.50%)
Apr 27, 2026	1933	1994	1917	1974	81,591	+41.59(+2.15%)
Apr 24, 2026	1958	1986	1924	1932	93,345	-49.08(-2.48%)
Apr 23, 2026	2018	2031	1954	1981	130,046	-64.83(-3.17%)
Apr 22, 2026	2060	2072	2028	2046	84,755	-8.05(-0.39%)
Apr 21, 2026	2050	2096	2050	2054	78,766	-7.58(-0.37%)
Apr 20, 2026	2023	2068	2018	2061	59,034	+31.32(+1.54%)
Apr 17, 2026	1985	2045	1985	2030	69,053	+48.63(+2.45%)
Apr 16, 2026	1988	2006	1977	1982	46,374	-5.48(-0.28%)
Apr 15, 2026	1994	2002	1969	1987	50,050	-3.97(-0.20%)
Apr 14, 2026	1994	2006	1983	1991	71,289	-9.83(-0.49%)
Apr 13, 2026	1985	2004	1967	2001	53,605	+11.06(+0.56%)
Apr 10, 2026	1994	2007	1982	1990	74,471	-8.54(-0.43%)
Apr 09, 2026	1960	2005	1957	1998	83,632	+41.66(+2.13%)
Apr 08, 2026	1972	1990	1944	1957	104,192	+35.67(+1.86%)
Apr 07, 2026	1916	1935	1907	1921	55,222	-7.05(-0.37%)
Apr 06, 2026	1886	1932	1886	1928	51,889	+21.38(+1.12%)
Apr 02, 2026	1876	1911	1858	1907	60,615	+12.25(+0.65%)
Apr 01, 2026	1884	1916	1862	1894	66,357	+9.72(+0.52%)
Mar 31, 2026	1880	1912	1857	1885	100,625	+37.66(+2.04%)
Mar 30, 2026	1836	1862	1824	1847	127,407	+11.33(+0.62%)
Mar 27, 2026	1880	1884	1833	1836	91,653	-61.11(-3.22%)
Mar 26, 2026	1859	1903	1859	1897	92,382	+21.89(+1.17%)
Mar 25, 2026	1872	1902	1830	1875	120,718	+17.47(+0.94%)
Mar 24, 2026	1853	1894	1845	1857	129,426	+0.89(+0.05%)
Mar 23, 2026	1862	1877	1831	1857	113,293	+34.14(+1.87%)
Mar 20, 2026	1812	1834	1797	1822	114,720	+19.16(+1.06%)
Mar 19, 2026	1778	1817	1759	1803	111,721	+26.44(+1.49%)
Mar 18, 2026	1793	1809	1769	1777	102,335	-11.49(-0.64%)
Mar 17, 2026	1785	1809	1767	1788	82,427	+22.27(+1.26%)
Mar 16, 2026	1780	1818	1761	1766	115,074	-2.03(-0.11%)
Mar 13, 2026	1842	1849	1766	1768	160,715	-54.87(-3.01%)
Mar 12, 2026	1835	1851	1808	1823	113,641	-35.91(-1.93%)
Mar 11, 2026	1915	1924	1850	1859	152,571	-53.64(-2.80%)
Mar 10, 2026	1913	1951	1885	1912	124,760	+4.93(+0.26%)
Mar 09, 2026	1861	1913	1820	1908	121,395	+15.09(+0.80%)
Mar 06, 2026	1875	1917	1850	1892	132,917	-49.73(-2.56%)
Mar 05, 2026	1973	1980	1928	1942	135,696	-30.70(-1.56%)
Mar 04, 2026	1973	1978	1940	1973	97,816	-0.31(-0.02%)
Mar 03, 2026	1915	1979	1904	1973	106,164	+23.18(+1.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

First Citizens BancShares, Inc. - Class A Common Stock (NQ:FCNCA)

Historical Prices

Starting at $3.75/week.

Subscribe Today