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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$532.21$732.0628,600——
2019-12-30$533.80$734.2542,700——
2019-12-27$530.54$729.7618,600——
2019-12-26$533.30$733.5619,500——
2019-12-24$538.23$740.3413,100——
2019-12-23$533.38$733.6734,500——
2019-12-20$532.68$732.71116,300——
2019-12-19$530.09$729.1464,900——
2019-12-18$530.00$729.0258,200——
2019-12-17$534.72$735.5159,900——
2019-12-16$529.77$728.7057,800——
2019-12-13$529.90$728.8864,200——
2019-12-12$533.10$732.7346,100——
2019-12-11$521.59$716.9133,200——
2019-12-10$521.30$716.5136,800——
2019-12-09$518.14$712.1765,200——
2019-12-06$522.96$718.8034,000——
2019-12-05$520.50$715.4125,700——
2019-12-04$516.57$710.0124,500——
2019-12-03$514.16$706.7025,800——
2019-12-02$518.15$712.1829,800——
2019-11-29$519.80$714.4516,200——
2019-11-27$520.70$715.6920,700——
2019-11-26$520.09$714.8521,100——
2019-11-25$520.70$715.6925,000——
2019-11-22$515.66$708.7615,100——
2019-11-21$513.54$705.8517,700——
2019-11-20$515.48$708.5147,100——
2019-11-19$518.67$712.9036,200——
2019-11-18$514.17$706.7126,900——
2019-11-15$514.16$706.7019,000——
2019-11-14$514.90$707.7222,300——
2019-11-13$507.81$697.9729,800——
2019-11-12$515.65$708.7532,600——
2019-11-11$517.86$711.7926,800——
2019-11-08$511.30$702.7734,500——
2019-11-07$514.22$706.7855,800——
2019-11-06$502.30$690.4042,700——
2019-11-05$503.45$691.9828,400——
2019-11-04$499.88$687.0728,300——
2019-11-01$496.10$681.8828,900——
2019-10-31$491.92$676.1341,100——
2019-10-30$499.10$686.0031,800——
2019-10-29$500.11$687.3922,700——
2019-10-28$497.03$683.1638,000——
2019-10-25$495.94$681.6620,200——
2019-10-24$493.00$677.6223,000——
2019-10-23$493.24$677.9517,000——
2019-10-22$494.35$679.4726,800——
2019-10-21$488.70$671.7136,800——
2019-10-18$484.64$666.1325,300——
2019-10-17$483.20$664.1538,800——
2019-10-16$480.84$660.9030,000——
2019-10-15$479.28$658.7625,000——
2019-10-14$473.25$650.4722,700——
2019-10-11$475.00$652.8828,300——
2019-10-10$468.00$643.2528,100——
2019-10-09$465.79$640.2236,100——
2019-10-08$462.50$635.6935,700——
2019-10-07$467.60$642.7046,800——
2019-10-04$465.11$639.2850,000——
2019-10-03$461.74$634.6529,000——
2019-10-02$463.10$636.5241,500——
2019-10-01$467.71$642.8656,600——
2019-09-30$471.55$648.1338,000——
2019-09-27$473.91$651.3840,300——
2019-09-26$473.00$650.1327,600——
2019-09-25$478.60$657.8246,200——
2019-09-24$471.53$648.1146,900——
2019-09-23$475.98$654.2257,500——
2019-09-20$474.22$651.80107,000——
2019-09-19$476.00$654.2539,800——
2019-09-18$482.30$662.9151,200——
2019-09-17$477.20$655.9037,300——
2019-09-16$479.27$658.7427,100——
2019-09-13$480.72$660.7438,700——
2019-09-12$477.77$656.1350,400——
2019-09-11$471.50$647.5231,500——
2019-09-10$467.67$642.2628,900——
2019-09-09$460.02$631.7643,900——
2019-09-06$448.96$616.5744,400——
2019-09-05$453.09$622.2449,100——
2019-09-04$439.50$603.5843,300——
2019-09-03$434.40$596.5725,000——
2019-08-30$444.60$610.5829,600——
2019-08-29$444.05$609.8249,000——
2019-08-28$434.99$597.3863,700——
2019-08-27$427.31$586.8462,300——
2019-08-26$439.09$603.0128,000——
2019-08-23$433.23$594.9729,700——
2019-08-22$449.04$616.6828,300——
2019-08-21$445.70$612.0954,400——
2019-08-20$446.93$613.7842,900——
2019-08-19$447.20$614.1551,800——
2019-08-16$444.45$610.3747,500——
2019-08-15$431.20$592.1846,700——
2019-08-14$432.10$593.4146,100——
2019-08-13$443.41$608.9542,100——
2019-08-12$440.45$604.8834,200——
2019-08-09$445.04$611.1835,700——
2019-08-08$444.98$611.1041,200——
2019-08-07$435.08$597.5140,700——
2019-08-06$437.10$600.2837,700——
2019-08-05$432.82$594.4053,700——
2019-08-02$445.90$612.3739,000——
2019-08-01$451.10$619.5145,400——
2019-07-31$467.02$641.3764,600——
2019-07-30$465.69$639.5457,600——
2019-07-29$457.15$627.8247,700——
2019-07-26$466.71$640.9444,600——
2019-07-25$460.46$632.3658,100——
2019-07-24$462.39$635.0143,900——
2019-07-23$457.78$628.6862,000——
2019-07-22$451.10$619.5126,900——
2019-07-19$459.51$631.0629,800——
2019-07-18$456.00$626.2440,900——
2019-07-17$453.40$622.6735,100——
2019-07-16$455.00$624.8630,100——
2019-07-15$450.02$618.0242,800——
2019-07-12$460.46$632.3656,000——
2019-07-11$460.84$632.8885,500——
2019-07-10$451.22$619.6765,200——
2019-07-09$453.41$622.6857,500——
2019-07-08$453.67$623.0473,100——
2019-07-05$458.78$630.0581,000——
2019-07-03$453.22$622.4241,300——
2019-07-02$449.77$617.6839,200——
2019-07-01$453.21$622.4057,800——
2019-06-28$450.27$618.37136,600——
2019-06-27$436.91$600.0271,500——
2019-06-26$431.08$592.0165,100——
2019-06-25$428.01$587.8080,800——
2019-06-24$430.00$590.5350,500——
2019-06-21$435.23$597.7189,600——
2019-06-20$439.85$604.06102,300——
2019-06-19$440.28$604.6581,900——
2019-06-18$432.09$593.4051,600——
2019-06-17$429.00$589.1689,000——
2019-06-14$434.95$597.3376,600——
2019-06-13$430.12$590.1475,800——
2019-06-12$434.64$596.35155,200——
2019-06-11$436.31$598.6472,400——
2019-06-10$445.23$610.88109,800——
2019-06-07$435.85$598.01100,100——
2019-06-06$439.30$602.7480,500——
2019-06-05$439.35$602.8171,300——
2019-06-04$435.40$597.3992,600——
2019-06-03$424.88$582.9671,900——
2019-05-31$420.10$576.4059,300——
2019-05-30$423.33$580.8364,000——
2019-05-29$433.28$594.4832,300——
2019-05-28$431.91$592.6062,200——
2019-05-24$437.34$600.0547,900——
2019-05-23$437.10$599.7246,900——
2019-05-22$448.29$615.0865,400——
2019-05-21$445.61$611.4090,400——
2019-05-20$446.40$612.4862,800——
2019-05-17$442.97$607.7844,100——
2019-05-16$447.73$614.3193,600——
2019-05-15$443.74$608.8362,600——
2019-05-14$446.39$612.4753,200——
2019-05-13$435.74$597.8641,700——
2019-05-10$451.59$619.6033,400——
2019-05-09$448.50$615.3659,300——
2019-05-08$452.80$621.2635,100——
2019-05-07$452.83$621.3026,100——
2019-05-06$459.66$630.6840,900——
2019-05-03$456.99$627.0135,300——
2019-05-02$453.19$621.8031,300——
2019-05-01$446.56$612.7044,700——
2019-04-30$448.25$615.0243,300——
2019-04-29$449.21$616.3429,100——
2019-04-26$446.05$612.0023,900——
2019-04-25$442.02$606.4747,800——
2019-04-24$440.35$604.1841,100——
2019-04-23$442.75$607.4731,500——
2019-04-22$433.18$594.3427,100——
2019-04-18$435.18$597.0925,600——
2019-04-17$440.58$604.5028,900——
2019-04-16$442.00$606.4436,800——
2019-04-15$430.49$590.6530,300——
2019-04-12$438.01$600.9725,100——
2019-04-11$430.10$590.1230,600——
2019-04-10$427.18$586.1135,800——
2019-04-09$422.15$579.2135,800——
2019-04-08$425.00$583.1229,400——
2019-04-05$423.70$581.3420,200——
2019-04-04$422.75$580.0315,900——
2019-04-03$419.03$574.9335,600——
2019-04-02$420.00$576.2625,900——
2019-04-01$422.21$579.2929,500——
2019-03-29$407.20$558.7039,600——
2019-03-28$408.55$560.5532,500——
2019-03-27$401.46$550.8241,800——
2019-03-26$398.78$547.1440,500——
2019-03-25$386.10$529.7570,800——
2019-03-22$387.60$531.8139,000——
2019-03-21$402.97$552.8937,500——
2019-03-20$407.71$559.4054,400——
2019-03-19$420.05$576.3334,700——
2019-03-18$430.94$591.2751,600——
2019-03-15$424.24$582.08113,700——
2019-03-14$427.22$585.6230,700——
2019-03-13$426.79$585.0332,500——
2019-03-12$424.48$581.8636,700——
2019-03-11$428.62$587.5432,900——
2019-03-08$423.24$580.1646,800——
2019-03-07$422.33$578.9126,800——
2019-03-06$426.50$584.6329,700——
2019-03-05$436.16$597.8728,900——
2019-03-04$439.80$602.8639,500——
2019-03-01$438.10$600.5328,000——
2019-02-28$436.58$598.4526,300——
2019-02-27$438.79$601.4816,600——
2019-02-26$434.84$596.0654,100——
2019-02-25$437.32$599.4628,300——
2019-02-22$439.53$602.4931,500——
2019-02-21$439.34$602.2346,500——
2019-02-20$437.68$599.9621,300——
2019-02-19$435.80$597.3822,200——
2019-02-15$429.44$588.6615,400——
2019-02-14$423.63$580.7024,700——
2019-02-13$425.00$582.5738,900——
2019-02-12$425.03$582.6230,100——
2019-02-11$416.94$571.5329,000——
2019-02-08$412.92$566.0228,200——
2019-02-07$413.21$566.4125,000——
2019-02-06$410.93$563.2916,400——
2019-02-05$409.80$561.7434,400——
2019-02-04$411.00$563.3818,200——
2019-02-01$410.14$562.2029,500——
2019-01-31$407.53$558.6323,100——
2019-01-30$408.77$560.3321,300——
2019-01-29$411.77$564.4416,300——
2019-01-28$414.38$568.0222,800——
2019-01-25$415.65$569.7623,300——
2019-01-24$411.60$564.2151,700——
2019-01-23$415.41$569.4317,700——
2019-01-22$413.50$566.8152,900——
2019-01-18$417.19$571.8726,500——
2019-01-17$409.31$561.0732,700——
2019-01-16$405.82$556.2848,900——
2019-01-15$400.95$549.6126,600——
2019-01-14$400.05$548.3746,900——
2019-01-11$398.62$546.4130,400——
2019-01-10$395.65$542.3425,100——
2019-01-09$399.08$547.0431,300——
2019-01-08$393.83$539.8533,800——
2019-01-07$391.62$536.8225,600——
2019-01-04$390.71$535.5756,800——
2019-01-03$383.00$525.0033,400——
2019-01-02$379.49$520.1951,000——