FCNCA - FIRST CITIZENS BANCSHARES INC /DE/
1972.87
-0.310 -0.016%
Share volume: 97,774
Last Updated: 03-04-2026
Banking/State Commercial Banks – Fed Reserve System:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$1,973.18
-0.31
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $1,973.18 | $1,973.18 | $1,977.94 | $1,977.94 | $1,940.30 | $1,940.30 | $1,972.87 | $1,972.87 | 97,774 | $97,774.00 |
| 03-03-2026 | $1,914.62 | $1,914.62 | $1,979.25 | $1,979.25 | $1,904.35 | $1,904.35 | $1,973.18 | $1,973.18 | 106,165 | $106,165.00 |
| 03-02-2026 | $1,856.72 | $1,856.72 | $1,955.32 | $1,955.32 | $1,847.90 | $1,847.90 | $1,950.00 | $1,950.00 | 113,419 | $113,419.00 |
| 02-27-2026 | $1,969.79 | $1,969.79 | $1,986.13 | $1,986.13 | $1,875.12 | $1,875.12 | $1,898.15 | $1,898.15 | 161,393 | $161,393.00 |
| 02-26-2026 | $2,009.77 | $2,007.66 | $2,038.36 | $2,036.22 | $1,982.39 | $1,980.31 | $2,001.11 | $1,999.01 | 83,267 | $83,267.00 |
| 02-25-2026 | $1,999.98 | $1,999.98 | $2,014.62 | $2,014.62 | $1,973.56 | $1,973.56 | $1,995.70 | $1,995.70 | 120,447 | $120,447.00 |
| 02-24-2026 | $1,960.47 | $1,960.47 | $1,999.97 | $1,999.97 | $1,950.41 | $1,950.41 | $1,981.02 | $1,981.02 | 82,070 | $82,070.00 |
| 02-23-2026 | $1,997.18 | $1,997.18 | $2,031.31 | $2,031.31 | $1,927.27 | $1,927.27 | $1,965.72 | $1,965.72 | 121,858 | $121,858.00 |
| 02-20-2026 | $2,044.46 | $2,044.46 | $2,068.25 | $2,068.25 | $1,963.00 | $1,963.00 | $2,016.58 | $2,016.58 | 148,689 | $148,689.00 |
| 02-19-2026 | $2,054.32 | $2,054.32 | $2,054.32 | $2,054.32 | $2,017.71 | $2,017.71 | $2,045.30 | $2,045.30 | 49,157 | $49,157.00 |