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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$69.75$83.276,600——
1999-12-30$70.19$83.794,800——
1999-12-29$70.13$83.723,700——
1999-12-28$69.88$83.426,100——
1999-12-27$70.25$83.879,900——
1999-12-23$70.13$83.725,300——
1999-12-22$70.13$83.72300——
1999-12-21$70.13$83.721,300——
1999-12-20$70.63$84.316,100——
1999-12-17$69.56$83.0518,900——
1999-12-16$69.75$83.278,900——
1999-12-15$69.75$82.9723,300——
1999-12-14$72.25$85.944,900——
1999-12-13$71.38$84.906,700——
1999-12-10$73.00$86.8416,700——
1999-12-09$72.25$85.943,000——
1999-12-08$72.50$86.243,800——
1999-12-07$73.19$87.064,600——
1999-12-06$73.75$87.737,800——
1999-12-03$72.50$86.242,300——
1999-12-02$72.69$86.472,100——
1999-12-01$72.50$86.245,300——
1999-11-30$72.25$85.948,200——
1999-11-29$74.25$88.321,900——
1999-11-26$74.06$88.100——
1999-11-24$74.06$88.105,500——
1999-11-23$75.00$89.227,700——
1999-11-22$74.88$89.072,100——
1999-11-19$75.50$89.81800——
1999-11-18$75.50$89.816,800——
1999-11-17$75.50$89.816,100——
1999-11-16$75.50$89.811,800——
1999-11-15$76.00$90.412,300——
1999-11-12$76.50$91.007,900——
1999-11-11$76.00$90.412,300——
1999-11-10$77.00$91.601,600——
1999-11-09$76.50$91.001,600——
1999-11-08$76.50$91.005,000——
1999-11-05$75.69$90.038,600——
1999-11-04$75.94$90.335,400——
1999-11-03$77.25$91.8918,800——
1999-11-02$77.13$91.741,600——
1999-11-01$76.75$91.303,800——
1999-10-29$76.00$90.414,500——
1999-10-28$76.63$91.155,900——
1999-10-27$76.50$91.004,400——
1999-10-26$76.13$90.552,900——
1999-10-25$74.88$89.0713,700——
1999-10-22$75.31$89.591,600——
1999-10-21$75.25$89.517,200——
1999-10-20$75.50$89.8114,800——
1999-10-19$75.00$89.221,600——
1999-10-18$75.63$89.961,900——
1999-10-15$75.00$89.222,200——
1999-10-14$76.00$90.413,500——
1999-10-13$75.38$89.661,200——
1999-10-12$76.75$91.30700——
1999-10-11$77.75$92.490——
1999-10-08$77.75$92.49700——
1999-10-07$77.25$91.893,400——
1999-10-06$77.88$92.642,400——
1999-10-05$77.25$91.896,300——
1999-10-04$77.50$92.192,500——
1999-10-01$76.81$91.375,100——
1999-09-30$76.75$91.3014,100——
1999-09-29$78.00$92.781,300——
1999-09-28$78.00$92.785,600——
1999-09-27$78.13$92.933,700——
1999-09-24$78.31$93.168,100——
1999-09-23$78.50$93.385,700——
1999-09-22$78.13$92.937,300——
1999-09-21$77.81$92.5611,900——
1999-09-20$78.50$93.3821,200——
1999-09-17$77.81$92.561,700——
1999-09-16$77.81$92.562,400——
1999-09-15$79.00$93.683,100——
1999-09-14$78.50$93.08400——
1999-09-13$78.56$93.16400——
1999-09-10$80.00$94.861,700——
1999-09-09$79.56$94.348,500——
1999-09-08$79.00$93.683,100——
1999-09-07$79.25$93.974,900——
1999-09-03$78.50$93.082,900——
1999-09-02$77.75$92.191,400——
1999-09-01$78.50$93.0810,100——
1999-08-31$78.25$92.795,600——
1999-08-30$78.50$93.0812,900——
1999-08-27$79.13$93.8317,400——
1999-08-26$78.69$93.314,000——
1999-08-25$78.63$93.2312,400——
1999-08-24$78.00$92.492,100——
1999-08-23$78.00$92.4910,500——
1999-08-20$78.00$92.4911,900——
1999-08-19$77.94$92.4211,800——
1999-08-18$78.72$93.345,500——
1999-08-17$78.13$92.646,300——
1999-08-16$79.00$93.682,100——
1999-08-13$79.00$93.68300——
1999-08-12$79.00$93.68100——
1999-08-11$79.13$93.831,100——
1999-08-10$79.50$94.271,400——
1999-08-09$79.00$93.684,500——
1999-08-06$79.00$93.68700——
1999-08-05$79.06$93.752,700——
1999-08-04$80.00$94.862,500——
1999-08-03$79.69$94.499,700——
1999-08-02$80.00$94.86500——
1999-07-30$79.75$94.5717,600——
1999-07-29$80.13$95.0111,000——
1999-07-28$81.06$96.126,800——
1999-07-27$81.00$96.053,400——
1999-07-26$79.75$94.574,900——
1999-07-23$81.13$96.20100——
1999-07-22$80.19$95.0925,500——
1999-07-21$80.50$95.467,000——
1999-07-20$80.88$95.907,400——
1999-07-19$81.00$96.059,800——
1999-07-16$81.00$96.055,700——
1999-07-15$79.00$93.68400——
1999-07-14$80.25$95.1615,400——
1999-07-13$80.00$94.861,000——
1999-07-12$80.00$94.869,700——
1999-07-09$81.00$96.052,800——
1999-07-08$81.50$96.642,400——
1999-07-07$80.25$95.1618,200——
1999-07-06$80.63$95.6011,200——
1999-07-02$81.81$97.016,900——
1999-07-01$80.38$95.317,800——
1999-06-30$80.75$95.7523,000——
1999-06-29$81.63$96.7925,000——
1999-06-28$80.69$95.6810,600——
1999-06-25$80.13$95.0119,900——
1999-06-24$80.13$95.018,200——
1999-06-23$81.06$96.128,100——
1999-06-22$81.75$96.9466,900——
1999-06-21$80.25$95.163,000——
1999-06-18$80.13$95.018,100——
1999-06-17$80.09$94.97800——
1999-06-16$80.00$94.571,600——
1999-06-15$79.25$93.68300——
1999-06-14$78.75$93.095,200——
1999-06-11$80.00$94.5717,600——
1999-06-10$80.00$94.578,200——
1999-06-09$80.13$94.7112,200——
1999-06-08$80.25$94.866,400——
1999-06-07$80.75$95.457,100——
1999-06-04$81.50$96.3413,800——
1999-06-03$81.00$95.755,500——
1999-06-02$81.00$95.756,600——
1999-06-01$81.00$95.751,000——
1999-05-28$82.50$97.526,300——
1999-05-27$80.13$94.711,100——
1999-05-26$80.50$95.165,300——
1999-05-25$82.50$97.529,100——
1999-05-24$83.00$98.111,800——
1999-05-21$83.00$98.114,100——
1999-05-20$82.75$97.823,600——
1999-05-19$82.25$97.23500——
1999-05-18$82.25$97.23100——
1999-05-17$83.00$98.111,600——
1999-05-14$84.00$99.298,000——
1999-05-13$83.13$98.262,600——
1999-05-12$81.00$95.753,500——
1999-05-11$82.00$96.932,200——
1999-05-10$82.00$96.93700——
1999-05-07$83.00$98.112,500——
1999-05-06$83.00$98.11700——
1999-05-05$77.50$91.6112,000——
1999-05-04$79.50$93.981,300——
1999-05-03$80.00$94.573,300——
1999-04-30$80.25$94.861,400——
1999-04-29$77.75$91.9115,600——
1999-04-28$79.25$93.682,100——
1999-04-27$79.00$93.383,000——
1999-04-26$82.00$96.932,700——
1999-04-23$85.25$100.773,000——
1999-04-22$83.00$98.1110,600——
1999-04-21$83.50$98.703,500——
1999-04-20$85.25$100.7714,200——
1999-04-19$93.50$110.525,500——
1999-04-16$94.00$111.127,700——
1999-04-15$92.00$108.754,100——
1999-04-14$91.50$108.166,100——
1999-04-13$88.00$104.0213,200——
1999-04-12$82.75$97.828,400——
1999-04-09$80.13$94.71800——
1999-04-08$81.00$95.752,800——
1999-04-07$80.00$94.577,600——
1999-04-06$79.88$94.424,100——
1999-04-05$80.25$94.86700——
1999-04-01$77.38$91.463,100——
1999-03-31$81.00$95.7514,100——
1999-03-30$76.94$90.952,300——
1999-03-29$76.63$90.584,400——
1999-03-26$76.00$89.842,100——
1999-03-25$76.00$89.844,800——
1999-03-24$76.00$89.843,200——
1999-03-23$76.84$90.842,300——
1999-03-22$77.44$91.544,300——
1999-03-19$76.50$90.436,700——
1999-03-18$76.94$90.951,600——
1999-03-17$76.19$90.064,300——
1999-03-16$77.50$91.616,700——
1999-03-15$77.00$91.0215,900——
1999-03-12$78.00$92.2011,900——
1999-03-11$81.75$96.631,900——
1999-03-10$81.75$96.341,700——
1999-03-09$78.88$92.9510,600——
1999-03-08$80.00$94.285,500——
1999-03-05$78.50$92.514,700——
1999-03-04$78.97$93.061,600——
1999-03-03$77.50$91.33400——
1999-03-02$79.06$93.17600——
1999-03-01$80.00$94.284,000——
1999-02-26$79.88$94.136,500——
1999-02-25$80.00$94.286,200——
1999-02-24$78.00$91.923,200——
1999-02-23$77.00$90.747,100——
1999-02-22$78.00$91.926,200——
1999-02-19$78.00$91.925,000——
1999-02-18$78.00$91.921,900——
1999-02-17$78.00$91.921,400——
1999-02-16$78.13$92.079,000——
1999-02-12$79.75$93.981,800——
1999-02-11$80.25$94.5724,500——
1999-02-10$81.63$96.19700——
1999-02-09$81.00$95.4610,300——
1999-02-08$81.00$95.463,200——
1999-02-05$80.38$94.724,600——
1999-02-04$81.38$95.903,100——
1999-02-03$80.00$94.2840,100——
1999-02-02$79.00$93.108,300——
1999-02-01$85.13$100.32700——
1999-01-29$88.25$104.001,800——
1999-01-28$87.00$102.53500——
1999-01-27$87.13$102.673,000——
1999-01-26$87.50$103.123,700——
1999-01-25$87.00$102.533,900——
1999-01-22$88.25$104.0011,400——
1999-01-21$87.00$102.537,500——
1999-01-20$88.13$103.8510,600——
1999-01-19$88.13$103.85200——
1999-01-15$88.13$103.853,200——
1999-01-14$88.13$103.859,500——
1999-01-13$88.13$103.8514,400——
1999-01-12$87.25$102.824,000——
1999-01-11$88.25$104.006,700——
1999-01-08$88.25$104.006,000——
1999-01-07$88.50$104.292,000——
1999-01-06$87.00$102.531,300——
1999-01-05$88.94$104.812,900——
1999-01-04$88.94$104.814,200——