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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$90.00$106.062,700——
1998-12-30$89.50$105.472,400——
1998-12-29$89.00$104.884,600——
1998-12-28$92.00$108.426,700——
1998-12-24$89.50$105.471,000——
1998-12-23$90.00$106.064,300——
1998-12-22$85.50$100.765,900——
1998-12-21$85.13$100.3211,400——
1998-12-18$84.63$99.7311,200——
1998-12-17$84.88$100.029,100——
1998-12-16$80.50$94.575,800——
1998-12-15$82.00$96.331,000——
1998-12-14$81.16$95.3413,100——
1998-12-11$83.75$98.393,900——
1998-12-10$81.50$95.75700——
1998-12-09$84.00$98.682,900——
1998-12-08$84.00$98.68500——
1998-12-07$84.50$99.272,500——
1998-12-04$84.00$98.683,800——
1998-12-03$86.50$101.622,900——
1998-12-02$86.44$101.55700——
1998-12-01$85.06$99.93700——
1998-11-30$85.50$100.452,400——
1998-11-27$87.00$102.210——
1998-11-25$87.00$102.215,400——
1998-11-24$85.50$100.451,100——
1998-11-23$86.50$101.621,600——
1998-11-20$89.75$105.44700——
1998-11-19$85.00$99.862,600——
1998-11-18$85.00$99.861,000——
1998-11-17$85.31$100.231,900——
1998-11-16$87.06$102.281,100——
1998-11-13$87.00$102.211,800——
1998-11-12$90.00$105.734,000——
1998-11-11$90.25$106.03400——
1998-11-10$88.88$104.41500——
1998-11-09$88.88$104.411,600——
1998-11-06$89.94$105.661,200——
1998-11-05$90.13$105.883,200——
1998-11-04$88.00$103.38400——
1998-11-03$89.00$104.563,200——
1998-11-02$87.25$102.505,300——
1998-10-30$89.25$104.851,700——
1998-10-29$88.25$103.680——
1998-10-28$88.25$103.681,100——
1998-10-27$88.25$103.68100——
1998-10-26$88.25$103.685,400——
1998-10-23$86.63$101.771,500——
1998-10-22$87.25$102.5016,200——
1998-10-21$85.00$99.865,700——
1998-10-20$88.00$103.382,200——
1998-10-19$87.50$102.8010,100——
1998-10-16$84.69$99.495,100——
1998-10-15$79.00$92.81400——
1998-10-14$79.50$93.40700——
1998-10-13$79.00$92.812,200——
1998-10-12$82.00$96.334,200——
1998-10-09$81.00$95.161,900——
1998-10-08$82.00$96.337,000——
1998-10-07$82.19$96.551,400——
1998-10-06$83.38$97.951,100——
1998-10-05$81.88$96.1911,300——
1998-10-02$89.50$105.142,700——
1998-10-01$89.75$105.443,500——
1998-09-30$94.00$110.43700——
1998-09-29$94.13$110.582,400——
1998-09-28$94.00$110.43300——
1998-09-25$92.00$108.0821,200——
1998-09-24$93.38$109.704,300——
1998-09-23$94.50$111.023,500——
1998-09-22$90.44$106.252,400——
1998-09-21$88.00$103.382,000——
1998-09-18$84.00$98.6813,900——
1998-09-17$84.00$98.681,100——
1998-09-16$83.00$97.2116,000——
1998-09-15$84.75$99.261,300——
1998-09-14$82.00$96.042,200——
1998-09-11$82.00$96.047,100——
1998-09-10$81.50$95.464,700——
1998-09-09$84.50$98.973,700——
1998-09-08$85.00$99.563,000——
1998-09-04$84.56$99.052,300——
1998-09-03$84.00$98.393,200——
1998-09-02$87.00$101.901,700——
1998-09-01$83.56$97.8713,600——
1998-08-31$83.50$97.806,000——
1998-08-28$86.63$101.461,500——
1998-08-27$86.63$101.465,700——
1998-08-26$88.00$103.0711,000——
1998-08-25$91.25$106.885,400——
1998-08-24$93.50$109.51500——
1998-08-21$95.50$111.864,700——
1998-08-20$96.25$112.733,600——
1998-08-19$93.75$109.811,800——
1998-08-18$94.50$110.683,700——
1998-08-17$96.25$112.733,700——
1998-08-14$96.50$113.03500——
1998-08-13$97.25$113.915,300——
1998-08-12$97.69$114.422,200——
1998-08-11$97.50$114.201,600——
1998-08-10$99.75$116.83200——
1998-08-07$99.13$116.102,500——
1998-08-06$99.00$115.9611,000——
1998-08-05$98.53$115.412,800——
1998-08-04$97.50$114.203,600——
1998-08-03$99.94$117.055,900——
1998-07-31$100.25$117.423,000——
1998-07-30$100.00$117.130——
1998-07-29$100.00$117.1358,000——
1998-07-28$100.50$117.713,500——
1998-07-27$100.38$117.578,600——
1998-07-24$100.00$117.139,600——
1998-07-23$100.00$117.1344,100——
1998-07-22$100.38$117.5713,600——
1998-07-21$100.00$117.1344,400——
1998-07-20$100.00$117.1315,900——
1998-07-17$100.88$118.152,500——
1998-07-16$98.50$115.371,600——
1998-07-15$98.50$115.3716,400——
1998-07-14$100.00$117.135,300——
1998-07-13$100.88$118.152,600——
1998-07-10$100.25$117.421,500——
1998-07-09$101.50$118.88500——
1998-07-08$100.88$118.1513,600——
1998-07-07$100.00$117.134,700——
1998-07-06$100.50$117.7115,400——
1998-07-02$100.13$117.275,100——
1998-07-01$101.00$118.305,100——
1998-06-30$100.06$117.2011,800——
1998-06-29$102.63$120.202,900——
1998-06-26$102.75$120.355,600——
1998-06-25$102.00$119.479,800——
1998-06-24$102.88$120.4921,500——
1998-06-23$104.00$121.818,400——
1998-06-22$105.00$122.981,800——
1998-06-19$101.13$118.446,500——
1998-06-18$104.13$121.964,700——
1998-06-17$105.25$123.2816,800——
1998-06-16$106.75$125.0312,100——
1998-06-15$106.75$125.031,400——
1998-06-12$108.38$126.94700——
1998-06-11$106.88$125.189,300——
1998-06-10$109.13$127.5215,100——
1998-06-09$109.00$127.3815,400——
1998-06-08$106.06$123.947,300——
1998-06-05$105.25$122.991,400——
1998-06-04$104.88$122.553,000——
1998-06-03$104.94$122.6315,300——
1998-06-02$104.84$122.5211,700——
1998-06-01$105.13$122.853,400——
1998-05-29$106.00$123.87300——
1998-05-28$103.56$121.02500——
1998-05-27$106.00$123.878,200——
1998-05-26$105.00$122.701,700——
1998-05-22$106.75$124.7526,700——
1998-05-21$109.19$127.591,100——
1998-05-20$108.88$127.231,700——
1998-05-19$108.38$126.656,300——
1998-05-18$108.00$126.213,100——
1998-05-15$110.75$129.422,900——
1998-05-14$110.75$129.4210,200——
1998-05-13$115.00$134.398,400——
1998-05-12$113.00$132.052,600——
1998-05-11$111.50$130.300——
1998-05-08$111.50$130.308,500——
1998-05-07$111.38$130.151,200——
1998-05-06$112.50$131.4714,800——
1998-05-05$112.63$131.611,900——
1998-05-04$117.00$136.7210,200——
1998-05-01$114.75$134.0910,800——
1998-04-30$113.25$132.349,600——
1998-04-29$111.00$129.711,400——
1998-04-28$109.38$127.816,600——
1998-04-27$111.25$130.001,100——
1998-04-24$112.75$131.76500——
1998-04-23$112.59$131.574,400——
1998-04-22$113.75$132.93400——
1998-04-21$112.50$131.471,000——
1998-04-20$113.50$132.639,800——
1998-04-17$113.88$133.079,100——
1998-04-16$110.50$129.135,000——
1998-04-15$110.38$128.987,900——
1998-04-14$109.50$127.964,700——
1998-04-13$110.00$128.5419,200——
1998-04-09$109.00$127.388,200——
1998-04-08$107.31$125.408,300——
1998-04-07$108.13$126.356,200——
1998-04-06$110.50$129.131,500——
1998-04-03$110.50$129.131,200——
1998-04-02$112.25$131.1713,600——
1998-04-01$114.00$133.228,600——
1998-03-31$114.50$133.802,100——
1998-03-30$114.50$133.801,400——
1998-03-27$114.13$133.3611,300——
1998-03-26$114.25$133.512,700——
1998-03-25$116.00$135.5623,400——
1998-03-24$114.81$134.1715,600——
1998-03-23$116.00$135.56700——
1998-03-20$112.00$130.882,600——
1998-03-19$112.75$131.76900——
1998-03-18$113.00$132.052,300——
1998-03-17$112.00$130.881,800——
1998-03-16$112.00$130.881,600——
1998-03-13$110.50$129.131,400——
1998-03-12$110.50$129.132,800——
1998-03-11$113.13$131.904,600——
1998-03-10$113.00$131.76500——
1998-03-09$111.50$130.01300——
1998-03-06$111.50$130.012,200——
1998-03-05$113.22$132.011,500——
1998-03-04$114.13$133.0723,000——
1998-03-03$116.00$135.263,800——
1998-03-02$113.50$132.3413,700——
1998-02-27$116.00$135.26500——
1998-02-26$112.00$130.591,000——
1998-02-25$113.00$131.761,500——
1998-02-24$114.00$132.92400——
1998-02-23$113.94$132.851,600——
1998-02-20$113.00$131.761,100——
1998-02-19$113.50$132.341,600——
1998-02-18$115.63$134.822,900——
1998-02-17$116.00$135.264,100——
1998-02-13$118.50$138.173,900——
1998-02-12$116.50$135.84900——
1998-02-11$118.38$138.032,700——
1998-02-10$119.56$139.415,100——
1998-02-09$122.00$142.252,400——
1998-02-06$118.38$138.032,900——
1998-02-05$115.00$134.094,600——
1998-02-04$114.50$133.514,400——
1998-02-03$113.25$132.056,400——
1998-02-02$111.75$130.309,800——
1998-01-30$115.00$134.095,700——
1998-01-29$114.00$132.9241,500——
1998-01-28$114.00$132.9234,500——
1998-01-27$107.75$125.644,200——
1998-01-26$110.38$128.703,600——
1998-01-23$108.97$127.06900——
1998-01-22$111.00$129.438,600——
1998-01-21$105.00$122.438,800——
1998-01-20$110.25$128.551,300——
1998-01-16$111.00$129.4315,700——
1998-01-15$110.75$129.13700——
1998-01-14$114.50$133.5119,000——
1998-01-13$115.00$134.095,400——
1998-01-12$112.00$130.596,000——
1998-01-09$112.25$130.8810,900——
1998-01-08$112.25$130.887,100——
1998-01-07$115.00$134.0934,800——
1998-01-06$110.00$128.2612,500——
1998-01-05$107.19$124.9842,800——
1998-01-02$105.94$123.5231,900——