NASDAQ:FCNCA | Historical Stock Price | FIRST CITIZENS BANCSHARES INC /DE/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-10-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$18.05$51.03$144.28$407.92$1,153.30$3,260.671986-10-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$29.00$29.287,000——
1987-12-30$28.50$28.771,000——
1987-12-29$29.50$29.780——
1987-12-28$29.50$29.78200——
1987-12-24$29.50$29.72200——
1987-12-23$28.50$28.721,400——
1987-12-22$29.50$29.721,800——
1987-12-21$29.75$29.97200——
1987-12-18$29.75$29.974,700——
1987-12-17$29.75$29.97900——
1987-12-16$28.50$28.72500——
1987-12-15$28.50$28.72600——
1987-12-14$28.50$28.72500——
1987-12-11$29.75$29.97400——
1987-12-10$29.75$29.971,200——
1987-12-09$29.75$29.971,000——
1987-12-08$29.75$29.97400——
1987-12-07$29.75$29.97400——
1987-12-04$29.50$29.721,800——
1987-12-03$28.50$28.72400——
1987-12-02$29.75$29.970——
1987-12-01$29.75$29.970——
1987-11-30$29.75$29.971,300——
1987-11-27$28.50$28.72800——
1987-11-25$29.00$29.220——
1987-11-24$29.00$29.22500——
1987-11-23$28.00$28.21500——
1987-11-20$28.00$28.211,800——
1987-11-19$27.50$27.71600——
1987-11-18$27.50$27.711,400——
1987-11-17$27.50$27.71200——
1987-11-16$28.50$28.720——
1987-11-13$28.50$28.721,600——
1987-11-12$28.50$28.725,300——
1987-11-11$29.00$29.225,700——
1987-11-10$28.38$28.5914,000——
1987-11-09$27.50$27.7115,900——
1987-11-06$27.50$27.7116,600——
1987-11-05$28.50$28.72600——
1987-11-04$28.00$28.21300——
1987-11-03$26.00$26.201,100——
1987-11-02$26.00$26.20300——
1987-10-30$25.50$25.691,400——
1987-10-29$24.00$24.184,000——
1987-10-28$24.00$24.181,300——
1987-10-27$25.88$26.071,600——
1987-10-26$24.00$24.18500——
1987-10-23$24.00$24.18100——
1987-10-22$25.00$25.191,600——
1987-10-21$26.00$26.201,500——
1987-10-20$25.75$25.94700——
1987-10-19$29.00$29.226,500——
1987-10-16$30.00$30.23800——
1987-10-15$30.50$30.730——
1987-10-14$30.50$30.730——
1987-10-13$30.50$30.731,300——
1987-10-12$32.50$32.75500——
1987-10-09$32.50$32.750——
1987-10-08$32.50$32.75200——
1987-10-07$32.50$32.75400——
1987-10-06$32.75$33.00400——
1987-10-05$32.75$33.00400——
1987-10-02$33.00$33.25100——
1987-10-01$33.00$33.25300——
1987-09-30$32.00$32.242,200——
1987-09-29$33.00$33.250——
1987-09-28$33.00$33.25400——
1987-09-25$31.50$31.74600——
1987-09-24$33.00$33.25400——
1987-09-23$33.00$33.250——
1987-09-22$33.00$33.251,200——
1987-09-21$31.50$31.74300——
1987-09-18$33.00$33.251,500——
1987-09-17$33.50$33.750——
1987-09-16$33.50$33.750——
1987-09-15$33.50$33.752,000——
1987-09-14$32.50$32.68100——
1987-09-11$32.50$32.680——
1987-09-10$32.50$32.68100——
1987-09-09$34.50$34.700——
1987-09-08$34.50$34.700——
1987-09-04$34.50$34.700——
1987-09-03$34.50$34.700——
1987-09-02$34.50$34.700——
1987-09-01$34.50$34.70200——
1987-08-31$33.00$33.190——
1987-08-28$33.00$33.19300——
1987-08-27$34.50$34.701,000——
1987-08-26$34.50$34.700——
1987-08-25$34.50$34.70600——
1987-08-24$34.50$34.70600——
1987-08-21$34.50$34.700——
1987-08-20$34.50$34.701,500——
1987-08-19$33.75$33.940——
1987-08-18$33.75$33.941,100——
1987-08-17$34.75$34.950——
1987-08-14$34.75$34.95100——
1987-08-13$34.38$34.57200——
1987-08-12$34.00$34.191,600——
1987-08-11$34.75$34.95500——
1987-08-10$35.00$35.204,500——
1987-08-07$33.50$33.690——
1987-08-06$33.50$33.69200——
1987-08-05$34.75$34.950——
1987-08-04$34.75$34.951,600——
1987-08-03$35.00$35.20100——
1987-07-31$34.00$34.190——
1987-07-30$34.00$34.190——
1987-07-29$34.00$34.19500——
1987-07-28$35.00$35.20200——
1987-07-27$34.00$34.190——
1987-07-24$34.00$34.191,200——
1987-07-23$34.00$34.190——
1987-07-22$34.00$34.19400——
1987-07-21$35.00$35.200——
1987-07-20$35.00$35.20200——
1987-07-17$34.00$34.190——
1987-07-16$34.00$34.19200——
1987-07-15$35.00$35.201,000——
1987-07-14$35.00$35.200——
1987-07-13$35.00$35.200——
1987-07-10$35.00$35.200——
1987-07-09$35.00$35.200——
1987-07-08$35.00$35.20100——
1987-07-07$35.00$35.20700——
1987-07-06$35.00$35.200——
1987-07-02$35.00$35.20500——
1987-07-01$34.00$34.191,500——
1987-06-30$32.00$32.181,100——
1987-06-29$33.00$33.19900——
1987-06-26$34.00$34.19300——
1987-06-25$34.00$34.19100——
1987-06-24$33.50$33.690——
1987-06-23$33.50$33.69500——
1987-06-22$33.00$33.192,300——
1987-06-19$36.00$36.200——
1987-06-18$36.00$36.20100——
1987-06-17$34.00$34.19900——
1987-06-16$35.50$35.700——
1987-06-15$35.50$35.64500——
1987-06-12$35.50$35.642,700——
1987-06-11$35.50$35.640——
1987-06-10$35.50$35.64400——
1987-06-09$35.50$35.640——
1987-06-08$35.50$35.641,000——
1987-06-05$37.00$37.15100——
1987-06-04$35.50$35.645,700——
1987-06-03$37.50$37.651,100——
1987-06-02$37.50$37.65300——
1987-06-01$36.50$36.65200——
1987-05-29$35.50$35.64300——
1987-05-28$36.00$36.140——
1987-05-27$36.00$36.14100——
1987-05-26$37.50$37.650——
1987-05-22$37.50$37.65300——
1987-05-21$37.50$37.65500——
1987-05-20$37.50$37.653,200——
1987-05-19$37.00$37.150——
1987-05-18$37.00$37.150——
1987-05-15$37.00$37.15800——
1987-05-14$36.50$36.650——
1987-05-13$36.50$36.65100——
1987-05-12$36.50$36.65400——
1987-05-11$38.00$38.150——
1987-05-08$38.00$38.15700——
1987-05-07$38.00$38.15700——
1987-05-06$38.00$38.15900——
1987-05-05$37.00$37.15100——
1987-05-04$37.00$37.150——
1987-05-01$37.00$37.15200——
1987-04-30$37.00$37.15200——
1987-04-29$35.50$35.640——
1987-04-28$35.50$35.641,100——
1987-04-27$37.00$37.15500——
1987-04-24$37.50$37.650——
1987-04-23$37.50$37.650——
1987-04-22$37.50$37.65400——
1987-04-21$37.00$37.15100——
1987-04-20$37.00$37.15200——
1987-04-16$37.00$37.15600——
1987-04-15$35.50$35.64500——
1987-04-14$35.00$35.141,700——
1987-04-13$37.00$37.15200——
1987-04-10$35.00$35.14100——
1987-04-09$35.00$35.140——
1987-04-08$35.00$35.14700——
1987-04-07$36.00$36.142,200——
1987-04-06$34.00$34.142,900——
1987-04-03$35.00$35.14400——
1987-04-02$34.50$34.64100——
1987-04-01$35.00$35.14200——
1987-03-31$35.00$35.141,200——
1987-03-30$34.00$34.14800——
1987-03-27$35.00$35.14700——
1987-03-26$33.00$33.130——
1987-03-25$33.00$33.13300——
1987-03-24$33.00$33.13100——
1987-03-23$34.50$34.641,400——
1987-03-20$33.00$33.13900——
1987-03-19$32.00$32.130——
1987-03-18$32.00$32.13200——
1987-03-17$32.00$32.13300——
1987-03-16$32.00$32.07100——
1987-03-13$32.00$32.07600——
1987-03-12$33.00$33.07800——
1987-03-11$31.50$31.57200——
1987-03-10$33.00$33.070——
1987-03-09$33.00$33.07200——
1987-03-06$33.00$33.071,100——
1987-03-05$33.00$33.070——
1987-03-04$33.00$33.070——
1987-03-03$33.00$33.07900——
1987-03-02$33.00$33.07300——
1987-02-27$32.50$32.57300——
1987-02-26$32.50$32.570——
1987-02-25$32.50$32.574,700——
1987-02-24$32.00$32.07100——
1987-02-23$31.00$31.070——
1987-02-20$31.00$31.070——
1987-02-19$31.00$31.077,200——
1987-02-18$30.50$30.563,200——
1987-02-17$32.00$32.07300——
1987-02-13$32.00$32.07100——
1987-02-12$31.00$31.070——
1987-02-11$31.00$31.07300——
1987-02-10$32.00$32.07500——
1987-02-09$31.00$31.070——
1987-02-06$31.00$31.07100——
1987-02-05$31.50$31.572,500——
1987-02-04$32.50$32.57400——
1987-02-03$33.25$33.321,500——
1987-02-02$32.50$32.571,400——
1987-01-30$34.00$34.070——
1987-01-29$34.00$34.070——
1987-01-28$34.00$34.07100——
1987-01-27$33.00$33.07500——
1987-01-26$34.00$34.07200——
1987-01-23$32.50$32.571,200——
1987-01-22$33.50$33.57500——
1987-01-21$33.50$33.57200——
1987-01-20$32.25$32.321,600——
1987-01-19$33.00$33.070——
1987-01-16$33.00$33.07600——
1987-01-15$31.00$31.07200——
1987-01-14$32.50$32.571,100——
1987-01-13$32.50$32.57100——
1987-01-12$32.50$32.571,200——
1987-01-09$30.50$30.561,100——
1987-01-08$32.00$32.072,600——
1987-01-07$31.50$31.573,500——
1987-01-06$30.00$30.060——
1987-01-05$30.00$30.06100——
1987-01-02$30.00$30.065,700——