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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$163.50$218.1313,300——
2012-12-28$161.74$215.784,900——
2012-12-27$162.10$216.267,300——
2012-12-26$163.53$218.1715,600——
2012-12-24$164.00$218.809,600——
2012-12-21$165.00$220.1325,700——
2012-12-20$164.04$218.8512,800——
2012-12-19$164.00$218.8010,100——
2012-12-18$159.00$212.136,200——
2012-12-17$157.76$210.4722,300——
2012-12-14$156.48$208.775,300——
2012-12-13$157.13$209.635,200——
2012-12-12$157.88$210.2321,100——
2012-12-11$159.54$212.4410,100——
2012-12-10$160.08$213.1633,400——
2012-12-07$161.00$214.3915,500——
2012-12-06$162.26$216.076,800——
2012-12-05$163.09$217.178,000——
2012-12-04$162.75$216.7216,000——
2012-12-03$165.00$219.725,800——
2012-11-30$165.00$219.7215,000——
2012-11-29$165.00$219.725,500——
2012-11-28$165.00$219.727,700——
2012-11-27$164.03$218.4210,500——
2012-11-26$167.52$223.077,100——
2012-11-23$169.91$226.258,500——
2012-11-21$166.06$221.135,100——
2012-11-20$166.64$221.907,300——
2012-11-19$166.82$222.1414,400——
2012-11-16$164.95$219.6511,900——
2012-11-15$166.73$222.024,200——
2012-11-14$166.00$221.057,500——
2012-11-13$170.24$226.6925,100——
2012-11-12$170.70$227.318,600——
2012-11-09$174.36$232.1841,200——
2012-11-08$167.89$223.5615,300——
2012-11-07$170.31$226.7917,100——
2012-11-06$174.00$231.709,100——
2012-11-05$169.06$225.123,100——
2012-11-02$169.23$225.357,100——
2012-11-01$169.67$225.934,500——
2012-10-31$168.75$224.714,900——
2012-10-26$166.86$222.1923,200——
2012-10-25$167.81$223.463,100——
2012-10-24$165.90$220.9117,500——
2012-10-23$167.03$222.427,900——
2012-10-22$168.53$224.425,800——
2012-10-19$166.62$221.8712,000——
2012-10-18$166.92$222.2712,600——
2012-10-17$167.50$223.047,600——
2012-10-16$166.24$221.3723,800——
2012-10-15$165.30$220.1114,400——
2012-10-12$165.35$220.1822,600——
2012-10-11$167.30$222.788,100——
2012-10-10$165.71$220.664,000——
2012-10-09$166.39$221.575,100——
2012-10-08$167.29$222.767,400——
2012-10-05$166.06$221.1313,300——
2012-10-04$166.32$221.478,000——
2012-10-03$165.41$220.2614,300——
2012-10-02$165.57$220.479,500——
2012-10-01$164.47$219.0115,700——
2012-09-28$162.90$216.927,500——
2012-09-27$162.01$215.737,600——
2012-09-26$161.20$214.6615,300——
2012-09-25$164.00$218.388,000——
2012-09-24$164.06$218.4610,200——
2012-09-21$165.01$219.739,000——
2012-09-20$164.05$218.454,100——
2012-09-19$165.40$220.2512,800——
2012-09-18$167.60$223.182,500——
2012-09-17$168.05$223.781,800——
2012-09-14$170.02$226.403,100——
2012-09-13$168.70$224.649,200——
2012-09-12$167.18$222.224,800——
2012-09-11$167.88$223.153,500——
2012-09-10$166.86$221.794,400——
2012-09-07$167.38$222.4815,400——
2012-09-06$166.75$221.6512,600——
2012-09-05$164.01$218.015,500——
2012-09-04$164.92$219.215,500——
2012-08-31$165.14$219.517,600——
2012-08-30$165.05$219.397,400——
2012-08-29$166.75$221.656,000——
2012-08-28$166.27$221.014,500——
2012-08-27$163.20$216.936,300——
2012-08-24$164.99$219.314,200——
2012-08-23$161.91$215.215,300——
2012-08-22$163.91$217.878,100——
2012-08-21$166.80$221.715,200——
2012-08-20$166.22$220.942,600——
2012-08-17$166.73$221.622,000——
2012-08-16$164.99$219.3113,800——
2012-08-15$165.89$220.5013,500——
2012-08-14$162.78$216.378,100——
2012-08-13$163.53$217.372,300——
2012-08-10$162.71$216.287,300——
2012-08-09$166.63$221.492,000——
2012-08-08$166.42$221.211,900——
2012-08-07$165.99$220.647,600——
2012-08-06$163.13$216.843,700——
2012-08-03$164.40$218.526,600——
2012-08-02$162.78$216.372,800——
2012-08-01$164.05$218.066,400——
2012-07-31$164.29$218.388,000——
2012-07-30$163.32$217.095,100——
2012-07-27$165.72$220.283,700——
2012-07-26$163.68$217.577,700——
2012-07-25$163.32$217.093,200——
2012-07-24$161.89$215.1910,800——
2012-07-23$163.25$216.997,100——
2012-07-20$163.80$217.734,800——
2012-07-19$164.34$218.446,900——
2012-07-18$165.22$219.617,000——
2012-07-17$168.00$223.311,800——
2012-07-16$166.51$221.337,100——
2012-07-13$170.30$226.378,500——
2012-07-12$167.01$221.991,500——
2012-07-11$168.60$224.113,900——
2012-07-10$167.21$222.262,800——
2012-07-09$167.29$222.366,200——
2012-07-06$167.00$221.986,800——
2012-07-05$167.45$222.587,400——
2012-07-03$169.19$224.891,800——
2012-07-02$166.13$220.8215,700——
2012-06-29$166.65$221.5110,500——
2012-06-28$163.89$217.854,000——
2012-06-27$164.44$218.5820,600——
2012-06-26$164.50$218.665,100——
2012-06-25$163.22$216.958,000——
2012-06-22$166.00$220.6528,800——
2012-06-21$163.87$217.8222,400——
2012-06-20$167.00$221.9810,700——
2012-06-19$167.90$223.1810,900——
2012-06-18$166.25$220.984,500——
2012-06-15$165.27$219.6821,600——
2012-06-14$164.00$217.9911,400——
2012-06-13$163.59$217.058,900——
2012-06-12$166.00$220.255,500——
2012-06-11$165.62$219.747,000——
2012-06-08$167.00$221.576,200——
2012-06-07$166.87$221.405,400——
2012-06-06$166.23$220.555,200——
2012-06-05$164.38$218.109,600——
2012-06-04$164.00$217.5919,300——
2012-06-01$162.11$215.0816,300——
2012-05-31$168.50$223.5620,900——
2012-05-30$166.69$221.167,000——
2012-05-29$169.09$224.3512,500——
2012-05-25$166.83$221.3514,700——
2012-05-24$165.00$218.9219,100——
2012-05-23$165.00$218.9211,000——
2012-05-22$165.68$219.8213,000——
2012-05-21$165.14$219.109,800——
2012-05-18$165.00$218.928,000——
2012-05-17$167.15$221.778,700——
2012-05-16$169.38$224.735,400——
2012-05-15$168.74$223.887,000——
2012-05-14$170.21$225.838,500——
2012-05-11$172.11$228.355,600——
2012-05-10$173.40$230.069,700——
2012-05-09$170.89$226.735,600——
2012-05-08$172.25$228.546,000——
2012-05-07$172.85$229.335,100——
2012-05-04$170.78$226.5920,200——
2012-05-03$170.03$225.593,600——
2012-05-02$170.50$226.2210,400——
2012-05-01$171.45$227.487,400——
2012-04-30$173.30$229.932,300——
2012-04-27$175.00$232.194,100——
2012-04-26$173.83$230.634,200——
2012-04-25$174.48$231.504,200——
2012-04-24$173.50$230.203,400——
2012-04-23$171.41$227.4210,000——
2012-04-20$172.72$229.164,500——
2012-04-19$171.20$227.145,000——
2012-04-18$171.12$227.046,300——
2012-04-17$174.44$231.4413,200——
2012-04-16$173.09$229.657,300——
2012-04-13$171.45$227.4817,100——
2012-04-12$175.31$232.606,100——
2012-04-11$174.20$231.1310,000——
2012-04-10$170.60$226.3522,400——
2012-04-09$173.45$230.136,200——
2012-04-05$177.55$235.575,900——
2012-04-04$177.65$235.7011,500——
2012-04-03$181.81$241.229,500——
2012-04-02$182.63$242.3112,700——
2012-03-30$182.69$242.395,700——
2012-03-29$183.08$242.918,900——
2012-03-28$184.26$244.473,700——
2012-03-27$183.10$242.934,600——
2012-03-26$186.45$247.3812,100——
2012-03-23$183.33$243.246,600——
2012-03-22$182.87$242.6325,200——
2012-03-21$182.52$242.1610,500——
2012-03-20$182.46$242.0811,900——
2012-03-19$182.84$242.5919,600——
2012-03-16$180.85$239.9520,800——
2012-03-15$178.71$237.1111,000——
2012-03-14$178.10$235.908,100——
2012-03-13$176.27$233.4815,600——
2012-03-12$169.72$224.8013,900——
2012-03-09$170.00$225.1717,800——
2012-03-08$169.53$224.5525,100——
2012-03-07$168.96$223.804,600——
2012-03-06$165.89$219.7322,300——
2012-03-05$171.99$227.8125,800——
2012-03-02$176.09$233.2413,700——
2012-03-01$177.99$235.767,300——
2012-02-29$176.15$233.327,500——
2012-02-28$177.41$234.992,600——
2012-02-27$178.78$236.806,100——
2012-02-24$178.00$235.771,500——
2012-02-23$178.55$236.503,100——
2012-02-22$175.05$231.869,900——
2012-02-21$178.70$236.701,700——
2012-02-17$180.05$238.485,600——
2012-02-16$180.24$238.747,300——
2012-02-15$178.25$236.104,100——
2012-02-14$179.40$237.621,200——
2012-02-13$181.40$240.277,900——
2012-02-10$179.78$238.1314,100——
2012-02-09$179.04$237.154,100——
2012-02-08$181.07$239.8410,900——
2012-02-07$183.00$242.396,300——
2012-02-06$184.42$244.276,500——
2012-02-03$184.84$244.8315,500——
2012-02-02$179.31$237.507,800——
2012-02-01$180.49$239.076,000——
2012-01-31$176.81$234.1910,000——
2012-01-30$176.28$233.493,900——
2012-01-27$176.92$234.345,400——
2012-01-26$175.77$232.825,500——
2012-01-25$179.62$237.918,600——
2012-01-24$179.85$238.225,100——
2012-01-23$180.49$239.071,800——
2012-01-20$181.95$241.005,100——
2012-01-19$179.38$237.6011,100——
2012-01-18$182.97$242.354,500——
2012-01-17$181.09$239.8612,400——
2012-01-13$183.29$242.786,000——
2012-01-12$185.99$246.3511,700——
2012-01-11$184.76$244.724,400——
2012-01-10$183.35$242.8611,700——
2012-01-09$180.00$238.424,300——
2012-01-06$177.84$235.565,300——
2012-01-05$177.90$235.6412,400——
2012-01-04$177.29$234.835,700——
2012-01-03$179.29$237.4810,900——