MetaCap

First Citizens BancShares Stock Price History

NASDAQ: FCNCAFinanceMajor BanksUSD

2,068.39+2.50 (+0.12%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

After hours: 2,068.39 0.00%

FCNCA price history at a glance

The price history for First Citizens BancShares (FCNCA) on this page begins on October 20, 1986, when the stock closed at $35.00; it most recently closed at $2,068.39 on October 5, 2026. The highest price in this record is $2,412.93, reached on January 20, 2025; the latest close is 14.3% below that peak. Across the 39 complete calendar years in the table, FCNCA finished higher in 26 and lower in 13. Its best year was 2023 (+87.1%) and its worst was 2007 (-33.2%).

Over roughly 40 years the share price changed +5809.7%, a 10.7% compound annual price return (excluding dividends). In the last 12 months alone, FCNCA has gained 17.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1986
$2,412.93
Date of high
Jan 20, 2025
Low since 1986
$18.50
Date of low
Oct 22, 1990
52-week high
$2,296.30
52-week low
$1,623.76
Last close
$2,065.89

FCNCA returns

1 week

-0.37%

1 month

-3.91%

3 months

-0.82%

6 months

+3.38%

Year to date

-3.74%

1 year

+17.63%

3 years

+52.88%

5 years

+141.83%

FCNCA price return, excluding dividends.

FCNCA annual returns

Calendar-year price returns
YearYear-end closeReturn
20262,068.39-4.18%
20252,158.64+0.37%
20242,150.62+51.56%
20231,418.97+87.11%
2022758.36-8.61%
2021829.84+44.50%
2020574.27+7.99%
2019531.80+36.11%
2018390.71-3.05%
2017403.00+13.52%
2016355.00+37.51%
2015258.17+3.00%
2014250.65+13.56%
2013220.72+28.79%
2012171.38-2.06%
2011174.99-7.44%
2010189.05+15.27%
2009164.01+7.51%
2008152.55+12.70%
2007135.36-33.20%
2006202.64+16.18%
2005174.42+17.65%
2004148.25+21.58%
2003121.94+25.85%
200296.89-2.72%
200199.60+23.34%
200080.75+15.77%
199969.75-22.50%
199890.00-15.04%
1997105.94+34.95%
199678.50+42.40%
199555.13+26.72%
199443.50-6.45%
199346.50-8.37%
199250.75+78.85%
199128.38+49.34%
199019.00-26.92%
198926.00-13.33%
198830.00+3.45%
198729.00-3.33%
1986*30.00-14.29%

* Partial year: the record begins after the start of 1986; return measured from the first available close.

2026 return is year to date.

FCNCA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2,057.022,078.952,038.382,065.89-0.27%
2,071.972,081.102,056.732,071.56-0.79%
2,094.942,101.072,065.002,088.13-0.14%
2,094.852,106.392,073.012,091.07+0.85%
2,080.922,094.862,057.312,073.46-0.00%
2,056.002,076.182,010.342,073.50+0.65%
2,066.002,084.782,060.202,060.20-0.64%
2,090.192,112.422,051.182,073.46-1.18%
2,096.692,106.992,077.922,098.23+0.38%
2,058.512,105.522,055.592,090.36+1.63%
2,048.002,086.912,034.132,056.83+0.86%
2,062.502,092.182,039.112,039.32-1.39%
2,134.722,134.722,067.432,068.01-2.53%
2,114.992,131.662,102.312,121.73+0.47%
2,118.562,129.972,065.012,111.89-0.41%
2,117.272,129.972,084.782,120.58+1.00%
2,169.702,169.702,060.022,099.57-2.82%
2,174.882,194.772,159.182,160.42-0.62%
2,156.012,197.692,156.012,173.88+0.04%
2,178.742,195.492,149.512,173.00+0.35%
2,148.992,181.972,119.902,165.43+1.71%
2,139.792,145.392,118.972,128.94-0.98%
2,194.542,211.892,139.092,149.93-2.65%
2,189.802,219.262,189.802,208.49+0.23%
2,183.902,215.022,183.612,203.43+1.21%
2,164.932,213.302,136.692,177.11+1.68%
2,159.742,192.712,132.542,141.16-1.07%
2,184.652,191.922,153.872,164.40-1.35%
2,169.802,199.832,166.022,194.07+1.57%
2,162.282,180.682,143.982,160.14-0.78%
2,168.202,201.062,153.662,177.22+0.85%
2,187.462,193.252,153.512,158.92-1.11%
2,178.622,227.322,178.622,183.05-0.02%
2,166.062,186.732,160.272,183.54+1.50%
2,170.872,180.982,148.642,151.23-0.90%
2,202.952,216.442,151.652,170.72-1.67%
2,269.912,269.912,200.012,207.67-1.80%
2,275.562,295.002,244.322,248.18-1.88%
2,266.372,294.292,240.512,291.33+1.02%
2,288.442,296.302,263.522,268.09-0.14%
2,254.552,281.222,236.962,271.31+0.81%
2,230.482,257.782,218.482,253.13+0.89%
2,210.202,239.322,209.362,233.35+0.67%
2,224.382,226.502,207.802,218.49-0.85%
2,247.662,255.282,216.962,237.51+0.47%
2,255.112,289.992,218.522,226.98-1.10%
2,212.952,254.282,207.392,251.82+1.50%
2,191.802,219.992,181.632,218.44+1.45%
2,164.152,198.942,155.222,186.65+1.41%
2,184.702,195.972,152.462,156.23-0.72%
2,194.062,213.022,166.642,171.89-1.19%
2,149.122,205.902,149.122,198.00+2.84%
2,163.902,186.152,132.952,137.36-1.08%
2,222.002,237.822,157.472,160.65-2.36%
2,148.892,220.132,129.092,212.77+6.51%
2,071.542,081.172,045.002,077.57+0.31%
2,069.542,085.772,042.732,071.16-0.25%
2,109.992,131.342,065.972,076.28-2.16%
2,137.172,151.372,107.122,122.13-1.59%
2,079.362,177.642,074.502,156.45+4.15%
2,073.512,077.612,044.782,070.62+0.41%
2,091.772,114.762,055.002,062.25-2.08%
2,103.292,111.222,085.852,106.06+0.64%
2,102.232,112.582,077.612,092.59+0.46%
2,018.572,097.222,018.572,083.00+1.88%
2,083.002,115.372,034.912,044.62-2.28%
2,117.402,137.992,089.082,092.43-1.18%
2,084.992,121.392,084.702,117.35+1.65%
2,139.992,150.002,056.212,082.99-1.82%
2,087.852,133.222,080.262,121.63+1.96%
2,073.302,090.032,065.842,080.79+0.05%
2,080.652,095.472,054.702,079.65+0.03%
2,097.532,099.002,060.392,078.93-0.49%
2,105.532,124.812,073.262,089.21-1.33%
2,112.592,139.912,107.892,117.29+0.29%
2,088.122,116.582,071.062,111.14+1.25%
2,076.362,100.162,072.512,084.99+0.65%
2,098.652,116.282,049.642,071.62-0.87%
2,085.532,122.582,071.682,089.82-0.24%
2,082.982,105.192,060.002,094.87+1.26%
2,115.952,123.272,061.822,068.75-1.89%
2,133.022,155.282,089.552,108.61-0.40%
2,125.812,141.172,088.692,117.01+0.20%
2,103.842,136.022,095.522,112.87+0.58%
2,097.002,134.472,074.102,100.68+1.27%
2,062.722,129.322,061.752,074.25-0.04%
2,049.992,088.392,046.492,075.10+1.36%
1,993.702,065.681,993.702,047.32+4.72%
1,993.501,999.281,951.591,955.08-2.07%
1,945.061,999.871,935.741,996.43+2.92%
1,972.221,995.001,937.911,939.71-2.55%
1,999.702,005.931,981.911,990.51-0.92%
1,978.502,011.881,969.322,009.03+0.80%
2,009.752,023.881,978.571,993.08-0.19%
1,993.832,022.681,985.581,996.92+0.27%
1,999.002,020.301,976.071,991.55+0.10%
1,968.101,992.401,944.791,989.48+0.85%
1,929.971,979.661,925.901,972.77+2.39%
1,943.931,950.601,908.171,926.74-0.80%
1,927.031,961.301,927.031,942.36+0.72%
1,949.001,966.381,915.311,928.39-0.47%
1,927.431,951.721,911.881,937.55+1.47%
1,907.001,922.391,889.001,909.53-0.48%
1,928.111,946.691,892.551,918.69-0.07%
1,949.821,959.911,904.481,919.94-1.64%
1,956.121,964.181,938.281,951.93-0.08%
1,994.162,002.911,949.811,953.42-1.90%
2,023.082,046.601,984.561,991.33-0.54%
1,950.232,009.361,946.712,002.14+2.44%
1,969.711,992.401,949.511,954.45-1.56%
1,991.981,999.721,962.071,985.39+0.08%
1,958.002,011.001,958.001,983.82+0.58%
1,975.861,988.811,954.091,972.41-0.55%
1,973.762,010.171,954.611,983.39+0.50%
1,933.131,994.281,916.731,973.53+2.15%
1,957.951,985.891,924.451,931.94-2.25%
2,018.192,030.751,953.921,976.37-3.40%
2,059.832,072.072,028.072,045.85-0.39%
2,050.342,095.522,050.342,053.90-0.37%
2,023.302,068.162,017.732,061.48+1.54%
1,985.082,045.461,985.082,030.16+2.45%
1,987.612,005.971,976.901,981.53-0.28%
1,993.972,002.501,969.321,987.01-0.20%
1,994.232,005.801,983.451,990.98-0.49%
1,984.662,004.321,966.822,000.81+0.56%
1,993.802,006.881,982.141,989.75-0.43%
1,960.012,004.601,956.801,998.29+2.13%
1,971.631,989.991,944.291,956.63+1.86%
1,916.261,934.531,906.661,920.96-0.37%
1,886.341,931.751,886.341,928.01+1.12%
1,876.431,911.491,857.931,906.63+0.65%
1,884.471,916.001,862.491,894.38+0.52%
1,880.471,912.451,856.821,884.66+2.04%
1,835.671,861.901,823.591,847.00+0.62%
1,880.331,883.611,833.081,835.67-3.22%
1,858.551,902.821,858.551,896.78+1.17%
1,872.071,901.891,830.201,874.89+0.94%
1,852.741,894.191,845.001,857.42+0.05%
1,862.331,877.031,831.231,856.53+1.87%
1,812.311,833.821,797.021,822.39+1.06%
1,778.011,816.681,759.271,803.23+1.49%
1,792.921,808.781,769.011,776.79-0.64%
1,784.661,809.371,767.221,788.28+1.26%
1,779.991,818.001,761.201,766.01-0.11%
1,841.981,849.171,766.471,768.04-3.01%
1,834.891,850.741,808.461,822.91-1.93%
1,914.621,923.641,850.081,858.82-2.80%
1,912.901,950.691,884.891,912.46+0.26%
1,861.171,912.531,819.681,907.53+0.80%
1,875.011,916.601,850.001,892.44-2.56%
1,972.871,979.741,928.361,942.17-1.56%
1,973.181,977.941,940.301,972.87-0.02%
1,914.621,979.251,904.351,973.18+1.19%
1,856.721,955.321,847.901,950.00+2.73%
1,969.791,986.131,875.121,898.15-5.15%
2,009.772,038.361,982.392,001.11+0.27%
1,999.982,014.621,973.561,995.70+0.74%
1,960.471,999.971,950.411,981.02+0.78%
1,997.182,031.311,927.271,965.72-2.52%
2,044.462,068.251,963.002,016.58-1.40%
2,054.322,054.322,017.712,045.30-0.71%
1,995.472,060.621,987.702,060.02+3.48%
2,020.132,043.161,985.101,990.69-0.76%
2,000.752,021.571,969.962,005.87+0.11%
2,112.102,128.001,990.092,003.76-4.67%
2,179.002,197.032,100.472,101.95-2.51%
2,158.542,192.612,123.172,156.13+0.08%
2,149.962,177.172,126.592,154.50-0.30%
2,143.232,183.872,143.232,160.99+1.79%
2,115.792,134.852,094.602,122.95+0.42%
2,047.042,120.922,044.312,114.14+3.43%
2,093.952,147.442,000.172,043.97-2.55%
2,057.722,112.532,046.072,097.35+1.34%
2,027.022,073.952,007.542,069.57+1.81%
2,002.412,033.691,974.842,032.76+2.66%
2,003.202,012.681,976.121,980.05-1.04%
2,023.262,034.951,989.892,000.82-0.69%
2,014.442,042.611,996.192,014.66-0.09%
2,087.812,120.591,990.462,016.56-8.49%
2,190.292,232.212,179.802,203.53+0.95%
2,124.352,205.572,124.352,182.73+2.75%
2,143.152,166.672,114.232,124.35-2.07%
2,170.952,177.362,140.012,169.35+0.43%
2,159.982,193.052,155.342,160.13-0.05%
2,150.022,162.472,130.142,161.26-0.08%
2,164.482,176.972,151.962,163.09+0.10%
2,160.002,185.372,151.942,160.92-0.66%
2,183.592,200.002,169.522,175.19-0.12%
2,158.182,204.392,158.182,177.72+0.54%
2,178.812,201.122,154.312,166.03-1.10%
2,168.812,195.522,143.742,190.12+0.34%
2,161.482,220.192,154.882,182.61+1.11%
2,136.432,164.842,118.932,158.64+0.58%
2,163.512,180.002,143.982,146.18-0.65%
2,163.952,173.182,155.002,160.26-0.18%
2,181.982,186.052,155.542,164.17-0.75%
2,184.512,192.322,171.202,180.48-0.12%
2,166.982,201.782,166.982,183.12+0.69%
2,149.942,177.452,149.942,168.13+0.05%
2,131.242,168.182,130.622,167.00+1.50%
2,114.892,145.932,106.142,134.99+1.32%
2,109.012,152.512,085.542,107.16-0.21%
2,100.782,140.442,100.782,111.59+0.94%
2,085.772,099.972,071.642,091.85+0.82%
2,060.002,084.752,054.402,074.86+0.94%
2,098.762,099.002,044.592,055.52-1.28%
2,049.352,091.992,049.322,082.09+1.24%
1,976.782,065.611,976.782,056.54+4.33%
1,970.161,998.861,967.941,971.18+0.05%
1,962.391,989.371,961.971,970.16-0.08%
1,950.371,980.041,950.371,971.82+0.54%
1,942.501,975.301,933.501,961.18+1.18%
1,899.061,950.061,899.061,938.27+1.75%
1,910.051,916.531,897.071,905.02+0.20%
1,871.981,912.531,870.901,901.17+1.24%
1,877.911,907.011,875.281,877.89-0.63%
1,877.801,900.061,877.801,889.85+0.64%
1,864.721,901.031,862.741,877.80+1.20%
1,868.301,869.531,844.451,855.58-0.69%
1,827.881,888.401,816.771,868.49+2.55%
1,857.191,874.131,814.921,822.03-0.43%
1,798.011,832.841,798.011,829.88+1.77%
1,778.811,810.841,776.151,798.01+0.49%
1,834.061,836.861,771.401,789.22-3.04%
1,808.851,846.881,791.051,845.30+1.11%
1,830.721,855.751,817.671,824.98-0.41%
1,818.361,854.451,818.361,832.48+0.83%
1,808.901,833.051,805.751,817.34+0.16%
1,818.191,836.401,808.191,814.41-0.24%
1,787.881,819.731,779.111,818.84+1.03%
1,798.521,821.901,774.971,800.21-0.06%
1,807.731,843.591,800.251,801.23-0.30%
1,813.711,826.141,779.391,806.63-0.88%
1,822.081,836.461,800.911,822.71-0.12%
1,768.131,825.931,760.241,824.82+2.60%
1,781.201,823.871,775.641,778.50-0.41%
1,738.381,809.711,735.031,785.89+1.71%
1,787.451,787.451,754.521,755.94-1.69%
1,791.231,802.951,774.991,786.10+0.61%
1,750.001,788.911,750.001,775.21+1.35%
1,778.001,780.001,727.101,751.52+0.52%
1,766.441,776.521,742.491,742.49-0.93%
1,743.771,777.681,743.771,758.89+0.74%
1,706.101,751.851,706.101,746.03+3.01%
1,666.811,700.411,645.581,695.00+3.44%
1,746.301,746.301,623.761,638.68-6.16%
1,791.291,791.291,744.221,746.26-2.34%
1,714.581,795.181,714.581,788.09+3.14%
1,722.061,738.591,716.881,733.60+1.87%
1,787.931,787.931,699.271,701.73-4.21%
1,768.991,782.921,747.951,776.47+1.15%
1,773.961,776.481,728.361,756.20—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FCNCA chart for longer ranges.