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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$30.00$30.60500——
1988-12-29$29.00$29.581,100——
1988-12-28$29.00$29.580——
1988-12-27$29.00$29.581,300——
1988-12-23$29.00$29.470——
1988-12-22$29.00$29.47200——
1988-12-21$29.25$29.731,000——
1988-12-20$30.50$31.00500——
1988-12-19$29.50$29.980——
1988-12-16$29.50$29.980——
1988-12-15$29.50$29.980——
1988-12-14$29.50$29.98600——
1988-12-13$30.00$30.49500——
1988-12-12$30.75$31.250——
1988-12-09$30.75$31.250——
1988-12-08$30.75$31.250——
1988-12-07$30.75$31.25100——
1988-12-06$31.00$31.51100——
1988-12-05$31.25$31.762,400——
1988-12-02$31.75$32.270——
1988-12-01$31.75$32.2721,700——
1988-11-30$31.50$32.017,400——
1988-11-29$29.25$29.730——
1988-11-28$29.25$29.73100——
1988-11-25$31.00$31.510——
1988-11-23$31.00$31.510——
1988-11-22$31.00$31.51800——
1988-11-21$29.88$30.365,000——
1988-11-18$29.50$29.980——
1988-11-17$29.50$29.9810,000——
1988-11-16$31.00$31.513,700——
1988-11-15$32.00$32.525,100——
1988-11-14$31.50$32.011,500——
1988-11-11$31.50$32.01100——
1988-11-10$31.50$32.011,000——
1988-11-09$31.50$32.011,000——
1988-11-08$31.50$32.01300——
1988-11-07$31.50$32.01100——
1988-11-04$31.50$32.01100——
1988-11-03$31.50$32.015,200——
1988-11-02$33.00$33.5410,500——
1988-11-01$32.00$32.521,000——
1988-10-31$32.00$32.520——
1988-10-28$32.00$32.52600——
1988-10-27$32.00$32.5215,000——
1988-10-26$32.50$33.03400——
1988-10-25$33.25$33.792,000——
1988-10-24$32.50$33.032,000——
1988-10-21$34.50$35.06600——
1988-10-20$33.00$33.540——
1988-10-19$33.00$33.54200——
1988-10-18$33.00$33.540——
1988-10-17$33.00$33.540——
1988-10-14$33.00$33.54200——
1988-10-13$33.50$34.050——
1988-10-12$33.50$34.050——
1988-10-11$33.50$34.050——
1988-10-10$33.50$34.05600——
1988-10-07$33.50$34.05700——
1988-10-06$33.50$34.052,600——
1988-10-05$33.50$34.050——
1988-10-04$33.50$34.05600——
1988-10-03$33.50$34.050——
1988-09-30$33.50$34.05100——
1988-09-29$33.50$34.05300——
1988-09-28$34.00$34.55500——
1988-09-27$33.50$34.05200——
1988-09-26$34.00$34.555,500——
1988-09-23$33.50$34.051,000——
1988-09-22$33.50$34.050——
1988-09-21$33.50$34.051,600——
1988-09-20$34.50$35.06300——
1988-09-19$33.50$34.05300——
1988-09-16$33.50$34.0514,000——
1988-09-15$33.50$34.05500——
1988-09-14$34.13$34.58200——
1988-09-13$33.50$33.957,500——
1988-09-12$34.13$34.58300——
1988-09-09$34.25$34.717,400——
1988-09-08$34.50$34.960——
1988-09-07$34.50$34.960——
1988-09-06$34.50$34.96600——
1988-09-02$33.50$33.951,400——
1988-09-01$33.50$33.95300——
1988-08-31$34.00$34.453,600——
1988-08-30$33.50$33.950——
1988-08-29$33.50$33.950——
1988-08-26$33.50$33.950——
1988-08-25$33.50$33.950——
1988-08-24$33.50$33.955,300——
1988-08-23$33.00$33.441,100——
1988-08-22$33.00$33.44900——
1988-08-19$33.00$33.440——
1988-08-18$33.00$33.447,900——
1988-08-17$34.50$34.960——
1988-08-16$34.50$34.96100——
1988-08-15$35.00$35.471,800——
1988-08-12$34.50$34.960——
1988-08-11$34.50$34.962,200——
1988-08-10$34.50$34.962,000——
1988-08-09$34.50$34.96900——
1988-08-08$34.50$34.96300——
1988-08-05$34.50$34.96200——
1988-08-04$35.25$35.72300——
1988-08-03$36.00$36.48800——
1988-08-02$35.00$35.471,100——
1988-08-01$34.50$34.96300——
1988-07-29$35.25$35.72600——
1988-07-28$35.25$35.72700——
1988-07-27$35.50$35.97700——
1988-07-26$35.50$35.970——
1988-07-25$35.50$35.97100——
1988-07-22$35.50$35.9721,200——
1988-07-21$36.00$36.485,000——
1988-07-20$36.00$36.487,700——
1988-07-19$35.00$35.472,000——
1988-07-18$36.00$36.486,800——
1988-07-15$34.50$34.965,600——
1988-07-14$34.25$34.713,100——
1988-07-13$34.50$34.961,900——
1988-07-12$34.50$34.960——
1988-07-11$34.50$34.963,000——
1988-07-08$34.50$34.963,900——
1988-07-07$35.00$35.471,800——
1988-07-06$35.00$35.471,500——
1988-07-05$34.50$34.96500——
1988-07-01$35.00$35.472,000——
1988-06-30$35.50$35.976,300——
1988-06-29$34.50$34.965,300——
1988-06-28$33.50$33.954,800——
1988-06-27$34.00$34.451,100——
1988-06-24$33.25$33.691,400——
1988-06-23$32.00$32.430——
1988-06-22$32.00$32.430——
1988-06-21$32.00$32.430——
1988-06-20$32.00$32.430——
1988-06-17$32.00$32.437,000——
1988-06-16$33.00$33.440——
1988-06-15$33.00$33.442,000——
1988-06-14$33.00$33.444,900——
1988-06-13$33.00$33.38600——
1988-06-10$32.00$32.370——
1988-06-09$32.00$32.370——
1988-06-08$32.00$32.370——
1988-06-07$32.00$32.371,000——
1988-06-06$31.50$31.860——
1988-06-03$31.50$31.86400——
1988-06-02$31.50$31.860——
1988-06-01$31.50$31.860——
1988-05-31$31.50$31.860——
1988-05-27$31.50$31.860——
1988-05-26$31.50$31.860——
1988-05-25$31.50$31.86200——
1988-05-24$31.75$32.120——
1988-05-23$31.75$32.123,400——
1988-05-20$32.00$32.37100——
1988-05-19$31.50$31.86300——
1988-05-18$32.00$32.37100——
1988-05-17$32.00$32.37800——
1988-05-16$31.50$31.86100——
1988-05-13$31.50$31.862,600——
1988-05-12$32.00$32.37800——
1988-05-11$31.50$31.86200——
1988-05-10$31.50$31.860——
1988-05-09$31.50$31.86100——
1988-05-06$32.00$32.370——
1988-05-05$32.00$32.37400——
1988-05-04$32.00$32.370——
1988-05-03$32.00$32.370——
1988-05-02$32.00$32.374,300——
1988-04-29$33.00$33.38200——
1988-04-28$32.00$32.37500——
1988-04-27$32.00$32.371,100——
1988-04-26$33.00$33.380——
1988-04-25$33.00$33.38900——
1988-04-22$33.00$33.380——
1988-04-21$33.00$33.38300——
1988-04-20$33.00$33.38300——
1988-04-19$33.00$33.381,500——
1988-04-18$34.50$34.90500——
1988-04-15$34.50$34.903,400——
1988-04-14$35.50$35.910——
1988-04-13$35.50$35.911,000——
1988-04-12$36.00$36.413,300——
1988-04-11$36.00$36.41600——
1988-04-08$35.50$35.916,700——
1988-04-07$35.00$35.406,400——
1988-04-06$33.50$33.890——
1988-04-05$33.50$33.897,000——
1988-04-04$33.00$33.38500——
1988-03-31$34.00$34.396,100——
1988-03-30$32.00$32.37600——
1988-03-29$32.00$32.371,400——
1988-03-28$32.00$32.370——
1988-03-25$32.00$32.371,200——
1988-03-24$32.00$32.3710,000——
1988-03-23$32.00$32.370——
1988-03-22$32.00$32.37500——
1988-03-21$32.00$32.370——
1988-03-18$32.00$32.37500——
1988-03-17$33.25$33.632,000——
1988-03-16$32.00$32.31600——
1988-03-15$32.00$32.311,100——
1988-03-14$31.50$31.80700——
1988-03-11$31.00$31.30500——
1988-03-10$31.00$31.300——
1988-03-09$31.00$31.30200——
1988-03-08$31.00$31.30100——
1988-03-07$32.00$32.31100——
1988-03-04$31.00$31.30200——
1988-03-03$31.00$31.30500——
1988-03-02$31.00$31.300——
1988-03-01$31.00$31.300——
1988-02-29$31.00$31.30100——
1988-02-26$32.00$32.313,800——
1988-02-25$32.00$32.31200——
1988-02-24$32.00$32.31200——
1988-02-23$32.50$32.81300——
1988-02-22$32.00$32.31200——
1988-02-19$31.25$31.55400——
1988-02-18$32.00$32.31200——
1988-02-17$32.00$32.312,000——
1988-02-16$33.00$33.320——
1988-02-12$33.00$33.323,900——
1988-02-11$30.50$30.793,300——
1988-02-10$30.00$30.290——
1988-02-09$30.00$30.291,000——
1988-02-08$29.25$29.53500——
1988-02-05$29.25$29.531,100——
1988-02-04$29.25$29.53200——
1988-02-03$28.50$28.770——
1988-02-02$28.50$28.77600——
1988-02-01$29.25$29.530——
1988-01-29$29.25$29.530——
1988-01-28$29.25$29.530——
1988-01-27$29.25$29.537,600——
1988-01-26$29.00$29.282,400——
1988-01-25$28.50$28.770——
1988-01-22$28.50$28.771,100——
1988-01-21$28.50$28.77700——
1988-01-20$29.25$29.530——
1988-01-19$29.25$29.530——
1988-01-18$29.25$29.53300——
1988-01-15$28.50$28.77100——
1988-01-14$28.50$28.77700——
1988-01-13$29.25$29.53300——
1988-01-12$29.25$29.53300——
1988-01-11$29.50$29.785,400——
1988-01-08$29.50$29.78300——
1988-01-07$28.50$28.774,700——
1988-01-06$30.00$30.29400——
1988-01-05$28.50$28.775,300——
1988-01-04$29.50$29.781,600——