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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$574.27$793.1740,900——
2020-12-30$569.26$786.2537,500——
2020-12-29$563.50$778.2961,100——
2020-12-28$584.18$806.8537,300——
2020-12-24$593.13$819.2222,200——
2020-12-23$595.76$822.8574,000——
2020-12-22$572.72$791.03102,800——
2020-12-21$583.88$806.4469,400——
2020-12-18$585.26$808.35104,600——
2020-12-17$597.20$824.8467,300——
2020-12-16$607.30$838.7968,600——
2020-12-15$608.00$839.7541,000——
2020-12-14$594.55$821.1857,700——
2020-12-11$605.00$835.6173,100——
2020-12-10$605.00$834.9635,100——
2020-12-09$613.22$846.3135,500——
2020-12-08$609.01$840.5030,000——
2020-12-07$609.00$840.4883,100——
2020-12-04$603.55$832.9654,200——
2020-12-03$573.38$791.3252,700——
2020-12-02$560.47$773.5136,900——
2020-12-01$536.52$740.4565,400——
2020-11-30$528.59$729.5149,500——
2020-11-27$544.26$751.1312,400——
2020-11-25$554.02$764.6022,500——
2020-11-24$562.10$775.7551,600——
2020-11-23$548.68$757.2338,400——
2020-11-20$546.43$754.1335,400——
2020-11-19$539.95$745.1932,400——
2020-11-18$535.27$738.7327,300——
2020-11-17$554.20$764.8552,500——
2020-11-16$557.74$769.7434,800——
2020-11-13$542.57$748.8078,200——
2020-11-12$524.55$723.9351,100——
2020-11-11$529.07$730.1769,600——
2020-11-10$546.80$754.6468,300——
2020-11-09$554.48$765.24133,600——
2020-11-06$497.28$686.3050,100——
2020-11-05$503.77$695.2565,500——
2020-11-04$476.30$657.3474,000——
2020-11-03$497.28$686.3073,800——
2020-11-02$480.00$662.4557,300——
2020-10-30$462.70$638.5787,000——
2020-10-29$462.97$638.9551,100——
2020-10-28$442.41$610.5773,300——
2020-10-27$454.99$627.93111,800——
2020-10-26$483.33$667.04115,800——
2020-10-23$484.10$668.11116,300——
2020-10-22$471.95$651.34110,400——
2020-10-21$444.06$612.85173,900——
2020-10-20$416.82$575.25191,400——
2020-10-19$407.52$562.42263,000——
2020-10-16$393.41$542.95431,100——
2020-10-15$353.32$487.6215,000——
2020-10-14$344.97$476.0915,100——
2020-10-13$349.07$481.7517,800——
2020-10-12$359.58$496.2621,600——
2020-10-09$347.60$479.7219,800——
2020-10-08$348.75$481.3115,700——
2020-10-07$346.59$478.3329,100——
2020-10-06$341.80$471.7230,500——
2020-10-05$339.71$468.8350,100——
2020-10-02$329.70$455.0232,000——
2020-10-01$322.03$444.4332,100——
2020-09-30$318.78$439.9540,200——
2020-09-29$314.83$434.5026,800——
2020-09-28$318.40$439.4233,400——
2020-09-25$311.50$429.9020,600——
2020-09-24$314.20$433.6324,400——
2020-09-23$312.19$430.8527,500——
2020-09-22$320.00$441.6331,900——
2020-09-21$325.06$448.6241,800——
2020-09-18$338.73$467.48107,100——
2020-09-17$345.52$476.8538,200——
2020-09-16$354.11$488.7127,000——
2020-09-15$352.21$486.0922,200——
2020-09-14$360.00$496.8423,200——
2020-09-11$360.21$497.1318,800——
2020-09-10$365.23$503.5022,500——
2020-09-09$372.05$512.9028,900——
2020-09-08$377.86$520.9132,800——
2020-09-04$396.91$547.1819,300——
2020-09-03$392.43$541.0015,100——
2020-09-02$397.16$547.5214,700——
2020-09-01$397.02$547.3311,200——
2020-08-31$393.15$541.9917,600——
2020-08-28$401.85$553.9913,000——
2020-08-27$399.96$551.3817,700——
2020-08-26$394.00$543.1618,100——
2020-08-25$403.47$556.2233,000——
2020-08-24$400.56$552.2121,900——
2020-08-21$385.70$531.7229,600——
2020-08-20$389.38$536.8017,400——
2020-08-19$401.64$553.7022,600——
2020-08-18$395.20$544.8230,300——
2020-08-17$407.14$561.2861,800——
2020-08-14$415.40$572.67222,100——
2020-08-13$410.34$565.69120,400——
2020-08-12$420.71$579.99248,300——
2020-08-11$423.01$583.16211,800——
2020-08-10$426.16$587.5064,900——
2020-08-07$425.78$586.9826,400——
2020-08-06$411.07$566.7029,800——
2020-08-05$408.99$563.8365,500——
2020-08-04$408.62$563.3256,600——
2020-08-03$418.49$576.9348,200——
2020-07-31$425.87$587.1034,800——
2020-07-30$424.81$585.6420,700——
2020-07-29$426.11$587.4328,100——
2020-07-28$407.43$561.6821,500——
2020-07-27$408.53$563.2040,100——
2020-07-24$415.09$572.2423,800——
2020-07-23$415.12$572.2828,700——
2020-07-22$403.03$555.6142,100——
2020-07-21$402.22$554.5095,400——
2020-07-20$390.74$538.6738,700——
2020-07-17$392.63$541.2857,000——
2020-07-16$405.99$559.6969,900——
2020-07-15$407.20$561.3629,600——
2020-07-14$384.80$530.4850,000——
2020-07-13$391.84$540.1950,900——
2020-07-10$388.81$536.0137,400——
2020-07-09$372.85$514.0146,400——
2020-07-08$385.15$530.9642,200——
2020-07-07$383.90$529.2427,200——
2020-07-06$394.19$543.4334,700——
2020-07-02$391.25$539.3726,100——
2020-07-01$393.25$542.1329,400——
2020-06-30$405.02$558.3626,000——
2020-06-29$395.41$545.1139,400——
2020-06-26$381.40$525.7999,400——
2020-06-25$403.75$556.6126,000——
2020-06-24$388.61$535.7345,700——
2020-06-23$405.97$559.6746,900——
2020-06-22$403.92$556.8447,800——
2020-06-19$401.81$553.93100,200——
2020-06-18$410.14$565.4154,100——
2020-06-17$402.99$555.5644,200——
2020-06-16$412.18$568.2346,000——
2020-06-15$400.20$551.7151,800——
2020-06-12$396.60$546.7554,200——
2020-06-11$384.95$530.1472,700——
2020-06-10$420.88$579.6279,700——
2020-06-09$436.75$601.4738,400——
2020-06-08$446.39$614.7548,300——
2020-06-05$433.70$597.2738,400——
2020-06-04$406.89$560.3545,300——
2020-06-03$390.11$537.2420,800——
2020-06-02$379.00$521.9434,000——
2020-06-01$383.50$528.1434,300——
2020-05-29$385.00$530.2147,700——
2020-05-28$398.00$548.1149,100——
2020-05-27$403.05$555.0649,400——
2020-05-26$382.23$526.3937,500——
2020-05-22$356.27$490.6427,600——
2020-05-21$362.26$498.8928,500——
2020-05-20$361.62$498.0148,400——
2020-05-19$347.09$478.0033,600——
2020-05-18$361.95$498.4640,400——
2020-05-15$330.87$455.6646,000——
2020-05-14$331.32$456.2856,300——
2020-05-13$317.21$436.8556,600——
2020-05-12$336.25$463.0735,300——
2020-05-11$358.04$493.0839,200——
2020-05-08$368.37$507.3059,800——
2020-05-07$352.40$485.3125,100——
2020-05-06$347.40$478.4235,400——
2020-05-05$358.01$493.0438,500——
2020-05-04$372.34$512.7729,400——
2020-05-01$364.02$501.3135,600——
2020-04-30$382.00$526.0735,600——
2020-04-29$382.01$526.0946,400——
2020-04-28$370.03$509.5938,800——
2020-04-27$352.18$485.0138,600——
2020-04-24$334.47$460.6231,600——
2020-04-23$326.51$449.6635,200——
2020-04-22$332.80$458.3226,600——
2020-04-21$329.05$453.1528,700——
2020-04-20$334.60$460.8028,900——
2020-04-17$336.00$462.7230,700——
2020-04-16$310.97$428.2539,000——
2020-04-15$317.94$437.8534,800——
2020-04-14$332.76$458.2635,600——
2020-04-13$335.10$461.4949,400——
2020-04-09$353.47$486.7854,700——
2020-04-08$329.47$453.73101,500——
2020-04-07$314.26$432.7964,300——
2020-04-06$312.78$430.7568,800——
2020-04-03$291.21$401.0440,800——
2020-04-02$308.64$425.0553,200——
2020-04-01$313.47$431.7037,900——
2020-03-31$332.87$458.4151,500——
2020-03-30$326.06$449.0450,600——
2020-03-27$321.67$442.9979,700——
2020-03-26$339.19$467.1280,500——
2020-03-25$329.00$453.0856,100——
2020-03-24$319.71$440.2947,800——
2020-03-23$299.00$411.7744,300——
2020-03-20$282.90$389.6064,200——
2020-03-19$316.11$435.3356,400——
2020-03-18$285.00$392.4974,900——
2020-03-17$324.03$446.2469,500——
2020-03-16$304.57$419.4448,400——
2020-03-13$350.04$482.0668,300——
2020-03-12$333.80$459.1452,100——
2020-03-11$358.16$492.6542,400——
2020-03-10$376.68$518.1393,200——
2020-03-09$367.41$505.3849,700——
2020-03-06$424.38$583.7464,400——
2020-03-05$439.08$603.9636,400——
2020-03-04$468.91$644.9941,600——
2020-03-03$458.28$630.3738,900——
2020-03-02$471.55$648.6273,400——
2020-02-28$453.31$623.5369,900——
2020-02-27$471.07$647.9689,800——
2020-02-26$489.75$673.6537,300——
2020-02-25$493.56$678.9050,100——
2020-02-24$507.60$698.2138,500——
2020-02-21$520.50$715.9531,500——
2020-02-20$524.76$721.8137,700——
2020-02-19$523.41$719.9563,500——
2020-02-18$525.25$722.4956,800——
2020-02-14$532.88$732.9824,400——
2020-02-13$534.54$735.2628,900——
2020-02-12$529.44$728.2525,400——
2020-02-11$529.65$728.5431,100——
2020-02-10$526.21$723.8123,200——
2020-02-07$525.99$723.5034,200——
2020-02-06$529.49$728.3239,300——
2020-02-05$533.09$733.2750,500——
2020-02-04$531.06$730.4831,100——
2020-02-03$527.70$725.8643,800——
2020-01-31$526.82$724.6445,300——
2020-01-30$539.34$741.8753,500——
2020-01-29$522.41$718.5842,300——
2020-01-28$518.40$713.0663,000——
2020-01-27$519.09$714.0130,800——
2020-01-24$522.99$719.3847,900——
2020-01-23$531.35$730.8839,300——
2020-01-22$530.41$729.5839,900——
2020-01-21$528.50$726.9641,100——
2020-01-17$530.85$730.1952,500——
2020-01-16$531.76$731.4440,700——
2020-01-15$525.22$722.4446,200——
2020-01-14$528.69$727.2246,600——
2020-01-13$528.45$726.8944,200——
2020-01-10$526.30$723.9345,800——
2020-01-09$529.50$728.3350,700——
2020-01-08$527.67$725.8132,200——
2020-01-07$527.11$725.0450,400——
2020-01-06$525.88$723.3561,800——
2020-01-03$531.80$731.4930,800——
2020-01-02$537.48$739.3133,700——