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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$43.50$48.651,000——
1994-12-29$42.50$47.542,300——
1994-12-28$42.00$46.98300——
1994-12-27$42.00$46.98100——
1994-12-23$43.50$48.651,200——
1994-12-22$43.50$48.65400——
1994-12-21$42.75$47.824,400——
1994-12-20$41.50$46.421,000——
1994-12-19$42.50$47.543,100——
1994-12-16$43.00$48.10900——
1994-12-15$43.50$48.6513,100——
1994-12-14$42.50$47.543,000——
1994-12-13$42.50$47.543,500——
1994-12-12$44.00$49.211,100——
1994-12-09$43.00$48.101,000——
1994-12-08$43.00$47.873,000——
1994-12-07$43.00$47.8720,800——
1994-12-06$44.50$49.54500——
1994-12-05$43.88$48.856,000——
1994-12-02$43.00$47.873,300——
1994-12-01$43.00$47.87200——
1994-11-30$43.50$48.430——
1994-11-29$43.50$48.435,700——
1994-11-28$43.50$48.435,000——
1994-11-25$46.00$51.21300——
1994-11-23$44.19$49.1912,600——
1994-11-22$44.50$49.54300——
1994-11-21$44.50$49.54200——
1994-11-18$44.50$49.54700——
1994-11-17$44.50$49.54100——
1994-11-16$44.50$49.540——
1994-11-15$44.50$49.542,200——
1994-11-14$45.00$50.10300——
1994-11-11$44.50$49.54100——
1994-11-10$44.50$49.540——
1994-11-09$44.50$49.541,000——
1994-11-08$45.00$50.100——
1994-11-07$45.00$50.101,500——
1994-11-04$44.50$49.54200——
1994-11-03$46.50$51.773,400——
1994-11-02$45.00$50.102,900——
1994-11-01$44.50$49.54800——
1994-10-31$44.75$49.82800——
1994-10-28$44.50$49.54700——
1994-10-27$45.25$50.381,700——
1994-10-26$46.00$51.212,900——
1994-10-25$46.00$51.211,800——
1994-10-24$46.00$51.21100——
1994-10-21$45.00$50.102,500——
1994-10-20$44.50$49.54300——
1994-10-19$45.50$50.656,800——
1994-10-18$45.00$50.101,000——
1994-10-17$46.00$51.211,300——
1994-10-14$44.00$48.981,100——
1994-10-13$45.50$50.652,900——
1994-10-12$44.00$48.98400——
1994-10-11$45.50$50.653,300——
1994-10-10$44.00$48.981,400——
1994-10-07$44.00$48.982,200——
1994-10-06$44.75$49.821,500——
1994-10-05$45.00$50.101,800——
1994-10-04$45.50$50.654,800——
1994-10-03$45.00$50.101,000——
1994-09-30$45.50$50.6536,400——
1994-09-29$45.50$50.659,000——
1994-09-28$45.50$50.656,000——
1994-09-27$45.00$50.10500——
1994-09-26$45.50$50.65400——
1994-09-23$45.25$50.3812,400——
1994-09-22$44.50$49.54200——
1994-09-21$44.50$49.54500——
1994-09-20$45.00$50.1027,000——
1994-09-19$45.25$50.382,400——
1994-09-16$45.25$50.383,700——
1994-09-15$45.50$50.652,200——
1994-09-14$44.75$49.82900——
1994-09-13$45.50$50.651,900——
1994-09-12$45.50$50.463,000——
1994-09-09$44.50$49.35200——
1994-09-08$44.25$49.074,600——
1994-09-07$44.25$49.071,100——
1994-09-06$44.50$49.353,200——
1994-09-02$44.50$49.351,400——
1994-09-01$43.00$47.69300——
1994-08-31$44.50$49.35700——
1994-08-30$44.25$49.074,900——
1994-08-29$43.50$48.241,100——
1994-08-26$42.50$47.13100——
1994-08-25$44.00$48.800——
1994-08-24$44.00$48.801,700——
1994-08-23$43.75$48.522,300——
1994-08-22$43.50$48.242,300——
1994-08-19$41.50$46.027,200——
1994-08-18$42.00$46.58700——
1994-08-17$42.50$47.131,700——
1994-08-16$42.50$47.130——
1994-08-15$42.50$47.131,300——
1994-08-12$41.00$45.47200——
1994-08-11$42.00$46.589,700——
1994-08-10$41.00$45.47100——
1994-08-09$41.75$46.300——
1994-08-08$41.75$46.303,500——
1994-08-05$41.00$45.47200——
1994-08-04$41.00$45.47200——
1994-08-03$42.00$46.582,100——
1994-08-02$42.00$46.5810,300——
1994-08-01$41.00$45.477,500——
1994-07-29$41.00$45.477,100——
1994-07-28$41.75$46.302,700——
1994-07-27$41.00$45.47200——
1994-07-26$41.25$45.75600——
1994-07-25$41.00$45.477,300——
1994-07-22$42.13$46.722,000——
1994-07-21$42.00$46.580——
1994-07-20$42.00$46.581,500——
1994-07-19$43.00$47.693,100——
1994-07-18$43.00$47.694,200——
1994-07-15$44.00$48.803,300——
1994-07-14$43.00$47.691,000——
1994-07-13$42.00$46.581,300——
1994-07-12$42.00$46.58500——
1994-07-11$42.00$46.584,800——
1994-07-08$42.50$47.133,400——
1994-07-07$42.50$47.131,300——
1994-07-06$44.50$49.351,600——
1994-07-05$44.50$49.352,800——
1994-07-01$44.50$49.352,600——
1994-06-30$44.50$49.351,800——
1994-06-29$42.50$47.13300——
1994-06-28$42.50$47.134,600——
1994-06-27$42.50$47.13500——
1994-06-24$42.50$47.13400——
1994-06-23$44.50$49.3512,800——
1994-06-22$44.00$48.803,400——
1994-06-21$43.00$47.693,600——
1994-06-20$43.00$47.69200——
1994-06-17$42.50$47.132,200——
1994-06-16$41.50$46.021,300——
1994-06-15$43.00$47.692,400——
1994-06-14$42.00$46.5814,000——
1994-06-13$42.00$46.387,300——
1994-06-10$42.00$46.38500——
1994-06-09$42.00$46.38100——
1994-06-08$44.00$48.5910,100——
1994-06-07$42.00$46.38100——
1994-06-06$43.00$47.491,300——
1994-06-03$42.50$46.940——
1994-06-02$42.50$46.94400——
1994-06-01$43.00$47.49600——
1994-05-31$42.00$46.380——
1994-05-27$42.00$46.380——
1994-05-26$42.00$46.38900——
1994-05-25$42.00$46.38800——
1994-05-24$42.00$46.38100——
1994-05-23$42.00$46.380——
1994-05-20$42.00$46.384,200——
1994-05-19$42.50$46.941,100——
1994-05-18$42.00$46.382,400——
1994-05-17$42.00$46.38300——
1994-05-16$42.00$46.38400——
1994-05-13$42.00$46.380——
1994-05-12$42.00$46.38100——
1994-05-11$42.50$46.94900——
1994-05-10$42.00$46.38200——
1994-05-09$42.75$47.212,200——
1994-05-06$42.50$46.946,200——
1994-05-05$43.38$47.906,100——
1994-05-04$42.00$46.381,100——
1994-05-03$43.50$48.04900——
1994-05-02$42.00$46.3813,800——
1994-04-29$43.00$47.491,000——
1994-04-28$43.50$48.04100——
1994-04-26$43.00$47.49700——
1994-04-25$43.13$47.631,600——
1994-04-22$43.00$47.493,300——
1994-04-21$41.00$45.281,000——
1994-04-20$41.00$45.285,800——
1994-04-19$40.00$44.18300——
1994-04-18$40.00$44.182,900——
1994-04-15$40.00$44.181,400——
1994-04-14$41.00$45.282,300——
1994-04-13$40.00$44.181,100——
1994-04-12$40.25$44.451,500——
1994-04-11$40.00$44.18600——
1994-04-08$40.25$44.45800——
1994-04-07$40.00$44.18600——
1994-04-06$41.00$45.281,700——
1994-04-05$40.50$44.7317,300——
1994-04-04$40.25$44.452,300——
1994-03-31$40.00$44.181,600——
1994-03-30$40.25$44.455,500——
1994-03-29$40.00$44.18100——
1994-03-28$41.00$45.288,200——
1994-03-25$42.50$46.941,900——
1994-03-24$42.50$46.942,200——
1994-03-23$41.13$45.4245,600——
1994-03-22$41.13$45.4247,000——
1994-03-21$42.00$46.383,700——
1994-03-18$42.63$47.078,500——
1994-03-17$43.00$47.4916,700——
1994-03-16$42.75$47.2123,700——
1994-03-15$43.00$47.493,300——
1994-03-14$42.50$46.7417,200——
1994-03-11$42.63$46.885,900——
1994-03-10$43.00$47.29400——
1994-03-09$42.50$46.74200——
1994-03-08$44.50$48.94800——
1994-03-07$43.00$47.297,900——
1994-03-04$42.50$46.744,100——
1994-03-03$43.00$47.292,100——
1994-03-02$43.00$47.29200——
1994-03-01$44.50$48.94300——
1994-02-28$44.50$48.941,900——
1994-02-25$44.50$48.94100——
1994-02-24$43.00$47.293,600——
1994-02-23$43.00$47.29700——
1994-02-22$43.50$47.84600——
1994-02-18$43.50$47.841,500——
1994-02-17$43.75$48.1232,500——
1994-02-16$45.00$49.49300——
1994-02-15$44.00$48.39500——
1994-02-14$44.00$48.39500——
1994-02-11$43.50$47.841,800——
1994-02-10$44.25$48.67300——
1994-02-09$44.25$48.6728,000——
1994-02-08$44.00$48.390——
1994-02-07$44.00$48.39700——
1994-02-04$43.50$47.84600——
1994-02-03$43.00$47.290——
1994-02-02$43.00$47.293,800——
1994-02-01$43.00$47.29400——
1994-01-31$44.50$48.943,100——
1994-01-28$42.50$46.74100,700——
1994-01-27$43.13$47.430——
1994-01-26$43.13$47.432,800——
1994-01-25$44.00$48.391,100——
1994-01-24$44.00$48.3917,600——
1994-01-21$43.50$47.842,400——
1994-01-20$42.75$47.021,100——
1994-01-19$43.50$47.841,500——
1994-01-18$42.50$46.742,300——
1994-01-17$42.00$46.19700——
1994-01-14$42.00$46.19900——
1994-01-13$43.50$47.843,500——
1994-01-12$42.00$46.191,700——
1994-01-11$42.00$46.192,300——
1994-01-10$43.50$47.845,000——
1994-01-07$43.00$47.291,100——
1994-01-06$44.50$48.9437,700——
1994-01-05$43.00$47.292,100——
1994-01-04$43.50$47.8415,200——
1994-01-03$43.50$47.845,900——