First Citizens BancShares Inc (FCNCN) stock
FCNCNNasdaqState Commercial BanksFiscal year ends December 31Also trades as FCNCA, FCNCB, FCNCO, FCNCP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/303% above fair value
$21.89−0.24 (-1.08%)
Close on Oct 30, 2026Market cap $26.57BP/E 12.6Yield 0.34%
Price history
First Citizens BancShares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.89
-1.08% on the day
52-week range
$21.85 – $25.64
-14.6% from the high
Change over 52 weeks
-12.2%
From $24.93 on Jan 29, 2026
Average volume
46,502
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $22.09 | $22.32 | $21.85 | $21.89 | -1.08% | 90,162 |
| Oct 29, 2026 | $22.30 | $22.30 | $22.08 | $22.13 | -0.09% | 40,210 |
| Oct 28, 2026 | $22.14 | $22.34 | $22.10 | $22.15 | +0.45% | 93,477 |
| Oct 27, 2026 | $22.09 | $22.52 | $21.95 | $22.05 | +0.05% | 180,367 |
| Oct 26, 2026 | $22.21 | $22.31 | $22.02 | $22.04 | -0.50% | 42,811 |
| Oct 23, 2026 | $22.17 | $22.64 | $21.85 | $22.15 | +0.23% | 106,738 |
| Oct 22, 2026 | $22.25 | $22.33 | $22.04 | $22.10 | -0.67% | 56,223 |
| Oct 21, 2026 | $22.63 | $22.87 | $22.16 | $22.25 | -1.33% | 59,937 |
| Oct 20, 2026 | $22.65 | $22.70 | $21.91 | $22.55 | -0.66% | 110,444 |
| Oct 19, 2026 | $22.82 | $22.87 | $22.53 | $22.70 | 0.00% | 26,430 |
| Oct 16, 2026 | $22.94 | $23.40 | $22.65 | $22.70 | -1.13% | 241,703 |
| Oct 15, 2026 | $22.90 | $23.25 | $22.73 | $22.96 | +0.75% | 75,290 |
| Oct 14, 2026 | $22.82 | $22.95 | $22.45 | $22.79 | -0.13% | 40,668 |
| Oct 13, 2026 | $22.71 | $23.06 | $22.71 | $22.82 | -0.35% | 18,648 |
| Oct 12, 2026 | $23.29 | $23.29 | $22.71 | $22.90 | -1.34% | 36,561 |
| Oct 9, 2026 | $22.95 | $23.21 | $22.67 | $23.21 | +0.69% | 39,357 |
| Oct 8, 2026 | $23.08 | $23.14 | $22.66 | $23.05 | -0.09% | 23,946 |
| Oct 7, 2026 | $22.85 | $23.08 | $22.61 | $23.07 | +0.82% | 44,309 |
| Oct 6, 2026 | $22.68 | $22.98 | $22.68 | $22.88 | +0.54% | 42,621 |
| Oct 5, 2026 | $23.43 | $23.43 | $22.69 | $22.76 | -2.61% | 87,090 |
| Oct 2, 2026 | $23.27 | $23.75 | $23.27 | $23.37 | -1.27% | 10,728 |
| Oct 1, 2026 | $23.05 | $23.76 | $22.52 | $23.67 | +2.96% | 63,454 |
| Sep 30, 2026 | $23.47 | $23.47 | $22.99 | $22.99 | -1.63% | 123,271 |
| Sep 29, 2026 | $23.49 | $23.50 | $23.00 | $23.37 | -0.11% | 28,176 |
| Sep 28, 2026 | $23.18 | $23.54 | $23.17 | $23.40 | +0.87% | 40,963 |
| Sep 25, 2026 | $23.41 | $23.49 | $22.94 | $23.19 | -0.28% | 45,583 |
| Sep 24, 2026 | $23.41 | $23.87 | $23.02 | $23.26 | -0.13% | 31,241 |
| Sep 23, 2026 | $23.80 | $23.80 | $23.28 | $23.29 | -2.43% | 19,239 |
| Sep 22, 2026 | $24.08 | $24.08 | $23.57 | $23.87 | -0.75% | 134,721 |
| Sep 21, 2026 | $23.81 | $24.15 | $23.68 | $24.05 | +0.71% | 31,332 |
| Sep 18, 2026 | $23.65 | $24.07 | $23.50 | $23.88 | +0.89% | 41,770 |
| Sep 17, 2026 | $23.57 | $23.85 | $23.49 | $23.67 | +0.59% | 33,611 |
| Sep 16, 2026 | $23.53 | $23.93 | $23.45 | $23.53 | +0.17% | 19,750 |
| Sep 15, 2026 | $24.24 | $24.24 | $23.40 | $23.49 | -2.53% | 131,996 |
| Sep 14, 2026 | $24.16 | $24.19 | $24.01 | $24.10 | -0.17% | 12,340 |
| Sep 11, 2026 | $24.51 | $24.51 | $24.13 | $24.14 | -0.98% | 20,028 |
| Sep 10, 2026 | $24.14 | $24.38 | $24.14 | $24.38 | +0.99% | 22,758 |
| Sep 9, 2026 | $24.75 | $24.75 | $24.14 | $24.14 | -2.28% | 30,291 |
| Sep 8, 2026 | $24.70 | $24.87 | $24.64 | $24.70 | -0.51% | 17,854 |
| Sep 4, 2026 | $24.63 | $24.90 | $24.63 | $24.83 | -0.44% | 30,596 |
| Sep 3, 2026 | $24.85 | $24.95 | $24.67 | $24.94 | +0.08% | 18,515 |
| Sep 2, 2026 | $25.04 | $25.04 | $24.63 | $24.92 | +0.20% | 32,756 |
| Sep 1, 2026 | $24.85 | $24.96 | $24.62 | $24.87 | +0.08% | 8,245 |
| Aug 31, 2026 | $24.70 | $24.94 | $24.60 | $24.85 | -1.00% | 30,801 |
| Aug 28, 2026 | $25.09 | $25.15 | $25.00 | $25.10 | 0.00% | 7,675 |
| Aug 27, 2026 | $25.08 | $25.22 | $24.98 | $25.10 | +0.48% | 5,439 |
| Aug 26, 2026 | $24.90 | $25.18 | $24.82 | $24.98 | +0.54% | 10,877 |
| Aug 25, 2026 | $24.88 | $25.01 | $24.79 | $24.85 | -0.38% | 24,326 |
| Aug 24, 2026 | $25.00 | $25.03 | $24.88 | $24.94 | -0.20% | 8,319 |
| Aug 21, 2026 | $24.95 | $25.00 | $24.92 | $24.99 | -0.04% | 5,317 |
| Aug 20, 2026 | $25.05 | $25.05 | $24.78 | $25.00 | -0.16% | 15,734 |
| Aug 19, 2026 | $24.94 | $25.12 | $24.82 | $25.04 | +0.97% | 15,319 |
| Aug 18, 2026 | $24.89 | $25.01 | $24.71 | $24.80 | -0.36% | 30,232 |
| Aug 17, 2026 | $25.16 | $25.16 | $24.88 | $24.89 | -0.80% | 20,667 |
| Aug 14, 2026 | $25.05 | $25.25 | $25.05 | $25.09 | +0.21% | 7,726 |
| Aug 13, 2026 | $25.00 | $25.13 | $25.00 | $25.04 | -0.17% | 11,055 |
| Aug 12, 2026 | $25.07 | $25.12 | $24.99 | $25.08 | +0.32% | 10,984 |
| Aug 11, 2026 | $25.12 | $25.12 | $24.95 | $25.00 | -0.08% | 20,151 |
| Aug 10, 2026 | $25.22 | $25.22 | $25.00 | $25.02 | 0.00% | 7,172 |
| Aug 7, 2026 | $25.08 | $25.08 | $24.94 | $25.02 | +0.12% | 6,173 |
| Aug 6, 2026 | $25.05 | $25.08 | $24.82 | $24.99 | +0.28% | 25,559 |
| Aug 5, 2026 | $24.80 | $25.19 | $24.80 | $24.92 | +0.48% | 16,743 |
| Aug 4, 2026 | $24.94 | $25.00 | $24.80 | $24.80 | -0.16% | 10,899 |
| Aug 3, 2026 | $24.95 | $24.95 | $24.82 | $24.84 | +0.08% | 13,295 |
| Jul 31, 2026 | $24.92 | $24.98 | $24.82 | $24.82 | -0.72% | 51,110 |
| Jul 30, 2026 | $24.90 | $25.00 | $24.89 | $25.00 | +0.52% | 18,859 |
| Jul 29, 2026 | $25.00 | $25.00 | $24.87 | $24.87 | -0.52% | 28,667 |
| Jul 28, 2026 | $25.07 | $25.07 | $24.93 | $25.00 | -0.14% | 13,559 |
| Jul 27, 2026 | $25.07 | $25.07 | $24.90 | $25.04 | +0.54% | 7,778 |
| Jul 24, 2026 | $25.03 | $25.07 | $24.90 | $24.90 | -0.24% | 12,560 |
| Jul 23, 2026 | $25.02 | $25.10 | $24.96 | $24.96 | -0.60% | 11,958 |
| Jul 22, 2026 | $25.06 | $25.14 | $25.06 | $25.11 | -0.14% | 11,560 |
| Jul 21, 2026 | $25.16 | $25.18 | $25.10 | $25.15 | +0.22% | 7,208 |
| Jul 20, 2026 | $25.25 | $25.32 | $25.09 | $25.09 | -0.63% | 32,009 |
| Jul 17, 2026 | $25.27 | $25.33 | $25.18 | $25.25 | -0.08% | 131,241 |
| Jul 16, 2026 | $25.38 | $25.40 | $25.26 | $25.27 | -0.35% | 47,208 |
| Jul 15, 2026 | $25.37 | $25.41 | $25.33 | $25.36 | +0.08% | 30,542 |
| Jul 14, 2026 | $25.33 | $25.44 | $25.31 | $25.34 | +0.10% | 12,076 |
| Jul 13, 2026 | $25.38 | $25.38 | $25.20 | $25.32 | -0.30% | 14,558 |
| Jul 10, 2026 | $25.40 | $25.40 | $25.36 | $25.39 | +0.04% | 4,575 |
| Jul 9, 2026 | $25.46 | $25.46 | $25.36 | $25.38 | -0.08% | 20,980 |
| Jul 8, 2026 | $25.47 | $25.47 | $25.31 | $25.40 | -0.04% | 41,642 |
| Jul 7, 2026 | $25.45 | $25.52 | $25.40 | $25.41 | -0.24% | 20,232 |
| Jul 6, 2026 | $25.55 | $25.55 | $25.41 | $25.47 | -0.16% | 32,581 |
| Jul 2, 2026 | $25.55 | $25.58 | $25.47 | $25.51 | -0.12% | 16,773 |
| Jul 1, 2026 | $25.37 | $25.64 | $25.24 | $25.54 | -0.04% | 36,333 |
| Jun 30, 2026 | $25.18 | $25.60 | $25.18 | $25.55 | +0.91% | 686,963 |
| Jun 29, 2026 | $25.10 | $25.35 | $25.08 | $25.32 | +0.92% | 105,041 |
| Jun 26, 2026 | $25.00 | $25.14 | $24.94 | $25.09 | +0.40% | 42,945 |
| Jun 25, 2026 | $25.07 | $25.09 | $24.92 | $24.99 | -0.40% | 35,543 |
| Jun 24, 2026 | $25.07 | $25.11 | $25.02 | $25.09 | +0.12% | 27,946 |
| Jun 23, 2026 | $25.15 | $25.15 | $25.00 | $25.06 | -0.24% | 32,627 |
| Jun 22, 2026 | $25.14 | $25.18 | $25.10 | $25.12 | -0.24% | 27,453 |
| Jun 18, 2026 | $25.02 | $25.19 | $25.02 | $25.18 | +0.56% | 35,922 |
| Jun 17, 2026 | $25.05 | $25.10 | $25.02 | $25.04 | -0.04% | 20,328 |
| Jun 16, 2026 | $24.94 | $25.08 | $24.91 | $25.05 | +0.80% | 25,696 |
| Jun 15, 2026 | $25.00 | $25.00 | $24.81 | $24.85 | +0.57% | 19,433 |
| Jun 12, 2026 | $24.94 | $24.97 | $24.67 | $24.71 | -0.96% | 13,952 |
| Jun 11, 2026 | $24.92 | $25.00 | $24.65 | $24.95 | +0.12% | 57,340 |
| Jun 10, 2026 | $25.05 | $25.05 | $24.90 | $24.92 | -0.32% | 163,179 |
| Jun 9, 2026 | $25.05 | $25.05 | $24.95 | $25.00 | -0.12% | 11,519 |
| Jun 8, 2026 | $25.06 | $25.06 | $24.96 | $25.03 | -0.04% | 13,533 |
| Jun 5, 2026 | $25.12 | $25.12 | $24.91 | $25.04 | -0.32% | 21,848 |
| Jun 4, 2026 | $24.86 | $25.17 | $24.86 | $25.12 | +1.09% | 42,666 |
| Jun 3, 2026 | $24.82 | $24.85 | $24.79 | $24.85 | +0.08% | 16,001 |
| Jun 2, 2026 | $24.68 | $24.83 | $24.66 | $24.83 | +0.61% | 35,105 |
| Jun 1, 2026 | $24.45 | $24.81 | $24.45 | $24.68 | +0.94% | 19,509 |
| May 29, 2026 | $24.58 | $24.64 | $24.45 | $24.45 | -2.67% | 34,444 |
| May 28, 2026 | $25.16 | $25.16 | $25.08 | $25.12 | +0.32% | 47,278 |
| May 27, 2026 | $25.16 | $25.16 | $25.04 | $25.04 | -0.28% | 38,201 |
| May 26, 2026 | $25.13 | $25.25 | $25.11 | $25.11 | -0.08% | 33,234 |
| May 22, 2026 | $25.08 | $25.20 | $25.07 | $25.13 | +0.16% | 21,598 |
| May 21, 2026 | $25.14 | $25.14 | $25.02 | $25.09 | 0.00% | 14,871 |
| May 20, 2026 | $25.08 | $25.15 | $25.01 | $25.09 | -0.08% | 27,977 |
| May 19, 2026 | $25.19 | $25.19 | $25.01 | $25.11 | -0.20% | 12,771 |
| May 18, 2026 | $25.16 | $25.20 | $25.12 | $25.16 | -0.36% | 31,990 |
| May 15, 2026 | $25.19 | $25.34 | $25.15 | $25.25 | -0.24% | 8,569 |
| May 14, 2026 | $25.30 | $25.32 | $25.25 | $25.31 | +0.16% | 24,412 |
| May 13, 2026 | $25.19 | $25.29 | $25.16 | $25.27 | +0.08% | 23,821 |
| May 12, 2026 | $25.29 | $25.31 | $25.16 | $25.25 | -0.14% | 44,450 |
| May 11, 2026 | $25.36 | $25.36 | $25.21 | $25.29 | -0.26% | 21,784 |
| May 8, 2026 | $25.35 | $25.35 | $25.28 | $25.35 | +0.04% | 8,882 |
| May 7, 2026 | $25.23 | $25.34 | $25.23 | $25.34 | +0.16% | 28,031 |
| May 6, 2026 | $25.27 | $25.30 | $25.17 | $25.30 | +0.32% | 25,198 |
| May 5, 2026 | $25.20 | $25.26 | $25.15 | $25.22 | +0.08% | 41,084 |
| May 4, 2026 | $25.20 | $25.23 | $25.13 | $25.20 | +0.00% | 32,473 |
| May 1, 2026 | $25.13 | $25.20 | $25.03 | $25.20 | +0.04% | 17,792 |
| Apr 30, 2026 | $25.17 | $25.19 | $25.10 | $25.19 | +0.56% | 34,947 |
| Apr 29, 2026 | $25.12 | $25.15 | $25.01 | $25.05 | -0.24% | 22,344 |
| Apr 28, 2026 | $25.18 | $25.18 | $25.10 | $25.11 | -0.04% | 29,181 |
| Apr 27, 2026 | $25.14 | $25.14 | $25.11 | $25.12 | -0.08% | 20,352 |
| Apr 24, 2026 | $25.17 | $25.17 | $25.08 | $25.14 | -0.12% | 22,667 |
| Apr 23, 2026 | $25.16 | $25.17 | $25.10 | $25.17 | +0.28% | 55,233 |
| Apr 22, 2026 | $25.15 | $25.15 | $25.04 | $25.10 | +0.28% | 42,210 |
| Apr 21, 2026 | $25.22 | $25.22 | $25.01 | $25.03 | -0.52% | 19,025 |
| Apr 20, 2026 | $25.20 | $25.24 | $25.11 | $25.16 | +0.24% | 16,235 |
| Apr 17, 2026 | $25.34 | $25.34 | $25.05 | $25.10 | -0.12% | 46,982 |
| Apr 16, 2026 | $25.25 | $25.25 | $25.13 | $25.13 | -0.04% | 29,362 |
| Apr 15, 2026 | $25.21 | $25.26 | $25.11 | $25.14 | +0.12% | 36,675 |
| Apr 14, 2026 | $25.21 | $25.22 | $25.02 | $25.11 | +0.12% | 81,036 |
| Apr 13, 2026 | $25.04 | $25.18 | $24.98 | $25.08 | +0.36% | 30,450 |
| Apr 10, 2026 | $25.14 | $25.16 | $24.99 | $24.99 | -0.32% | 44,491 |
| Apr 9, 2026 | $25.13 | $25.13 | $25.04 | $25.07 | -0.12% | 100,541 |
| Apr 8, 2026 | $25.16 | $25.17 | $24.97 | $25.10 | +0.64% | 47,785 |
| Apr 7, 2026 | $24.86 | $24.95 | $24.86 | $24.94 | +0.08% | 17,430 |
| Apr 6, 2026 | $24.90 | $24.93 | $24.80 | $24.92 | +0.16% | 23,484 |
| Apr 2, 2026 | $24.65 | $24.90 | $24.56 | $24.88 | +0.69% | 11,389 |
| Apr 1, 2026 | $24.63 | $24.73 | $24.61 | $24.71 | -0.04% | 45,588 |
| Mar 31, 2026 | $24.74 | $24.80 | $24.55 | $24.72 | +0.37% | 163,556 |
| Mar 30, 2026 | $24.50 | $24.66 | $24.47 | $24.63 | +0.61% | 100,743 |
| Mar 27, 2026 | $24.48 | $24.62 | $24.46 | $24.48 | -0.49% | 30,457 |
| Mar 26, 2026 | $24.72 | $24.74 | $24.53 | $24.60 | -0.36% | 53,396 |
| Mar 25, 2026 | $24.57 | $24.70 | $24.45 | $24.69 | +0.90% | 21,837 |
| Mar 24, 2026 | $24.22 | $24.50 | $24.22 | $24.47 | +0.62% | 43,746 |
| Mar 23, 2026 | $24.19 | $24.43 | $24.12 | $24.32 | +0.87% | 68,817 |
| Mar 20, 2026 | $24.55 | $24.68 | $23.74 | $24.11 | -1.83% | 188,609 |
| Mar 19, 2026 | $24.62 | $24.69 | $24.56 | $24.56 | -0.20% | 38,791 |
| Mar 18, 2026 | $24.73 | $24.74 | $24.52 | $24.61 | -0.93% | 139,841 |
| Mar 17, 2026 | $24.84 | $24.95 | $24.76 | $24.84 | +0.24% | 18,732 |
| Mar 16, 2026 | $24.75 | $24.86 | $24.72 | $24.78 | +0.08% | 43,649 |
| Mar 13, 2026 | $24.92 | $24.95 | $24.68 | $24.76 | -0.36% | 49,264 |
| Mar 12, 2026 | $24.95 | $24.97 | $24.82 | $24.85 | -0.32% | 30,309 |
| Mar 11, 2026 | $25.03 | $25.03 | $24.91 | $24.93 | -0.40% | 80,599 |
| Mar 10, 2026 | $24.95 | $25.04 | $24.91 | $25.03 | +0.40% | 40,868 |
| Mar 9, 2026 | $24.94 | $24.99 | $24.80 | $24.93 | 0.00% | 55,018 |
| Mar 6, 2026 | $24.87 | $24.97 | $24.87 | $24.93 | -0.04% | 33,137 |
| Mar 5, 2026 | $24.96 | $25.00 | $24.91 | $24.94 | -0.08% | 104,186 |
| Mar 4, 2026 | $24.90 | $25.00 | $24.86 | $24.96 | +0.48% | 85,532 |
| Mar 3, 2026 | $24.94 | $25.08 | $24.76 | $24.84 | -0.68% | 335,275 |
| Mar 2, 2026 | $25.12 | $25.12 | $25.01 | $25.01 | -0.64% | 141,926 |
| Feb 27, 2026 | $25.24 | $25.25 | $25.13 | $25.17 | -0.24% | 2,959,407 |
| Feb 26, 2026 | $25.23 | $25.23 | $25.15 | $25.23 | +0.08% | 191,337 |
| Feb 25, 2026 | $25.20 | $25.22 | $25.18 | $25.21 | +0.16% | 185,985 |
| Feb 24, 2026 | $25.20 | $25.24 | $25.05 | $25.17 | -0.20% | 128,586 |
| Feb 23, 2026 | $25.21 | $25.29 | $25.20 | $25.22 | 0.00% | 71,884 |
| Feb 20, 2026 | $25.27 | $25.27 | $25.19 | $25.22 | -0.04% | 145,420 |
| Feb 19, 2026 | $25.24 | $25.27 | $25.18 | $25.23 | -0.04% | 479,255 |
| Feb 18, 2026 | $25.15 | $25.27 | $25.15 | $25.24 | +0.24% | 384,045 |
| Feb 17, 2026 | $25.04 | $25.18 | $25.01 | $25.18 | +0.68% | 435,526 |
| Feb 13, 2026 | $24.97 | $25.06 | $24.96 | $25.01 | +0.08% | 362,207 |
| Feb 12, 2026 | $24.96 | $25.00 | $24.92 | $24.99 | +0.28% | 304,037 |
| Feb 11, 2026 | $24.99 | $25.00 | $24.87 | $24.92 | -0.28% | 276,092 |
| Feb 10, 2026 | $24.95 | $25.00 | $24.90 | $24.99 | +0.20% | 386,459 |
| Feb 9, 2026 | $24.91 | $24.99 | $24.90 | $24.94 | -0.08% | 325,495 |
| Feb 6, 2026 | $24.98 | $24.98 | $24.92 | $24.96 | -0.08% | 269,873 |
| Feb 5, 2026 | $24.77 | $24.98 | $24.77 | $24.98 | +0.40% | 394,280 |
| Feb 4, 2026 | $24.80 | $24.88 | $24.65 | $24.88 | +0.44% | 618,573 |
| Feb 3, 2026 | $24.90 | $24.90 | $24.75 | $24.77 | -0.44% | 703,432 |
| Feb 2, 2026 | $24.94 | $24.94 | $24.85 | $24.88 | 0.00% | 180,335 |
| Jan 30, 2026 | $24.92 | $24.97 | $24.88 | $24.88 | -0.20% | 2,641,786 |
| Jan 29, 2026 | $24.90 | $24.95 | $24.87 | $24.93 | – | 3,639,650 |