FCNCA
First Citizens-A (FCNCA)
NASDAQ
$2,186.94+$43.03 (+2.01%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $22.1B
    Market Cap
  • 23.55%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +1.05%
    Low Price$2,039.32
    High Price$2,143.91
  • 3 Months
    +3.61%
    Low Price$2,039.32
    High Price$2,289.14
  • 1 Year
    +23.55%
    Low Price$1,735.25
    High Price$2,289.14
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
2,137.19
2,148.31
2,120.39
2,143.91
+1.11%
61,432
10/20/2026
2,091.32
2,151.14
2,091.32
2,120.39
+1.12%
68,331
10/19/2026
2,104.90
2,125.68
2,082.05
2,096.87
-1.27%
62,811
10/16/2026
2,109.53
2,154.61
2,107.77
2,123.74
+1.27%
60,186
10/15/2026
2,057.56
2,099.36
2,037.61
2,097.20
+2.04%
50,604
10/14/2026
2,042.91
2,059.90
2,029.86
2,055.34
-0.95%
44,342
10/13/2026
2,083.72
2,096.17
2,053.40
2,075.12
-0.35%
65,716
10/12/2026
2,071.79
2,094.97
2,066.87
2,082.50
+0.68%
29,702
10/09/2026
2,060.20
2,079.08
2,049.25
2,068.39
+0.12%
56,383
10/08/2026
2,057.02
2,078.95
2,037.92
2,065.89
-0.27%
91,671
10/07/2026
2,071.97
2,081.10
2,056.73
2,071.56
-0.79%
65,294
10/06/2026
2,094.94
2,101.07
2,065.00
2,088.13
-0.14%
54,226
10/05/2026
2,094.85
2,106.39
2,073.01
2,091.07
+0.85%
67,297
10/02/2026
2,080.92
2,094.86
2,057.31
2,073.46
-0.002%
59,040
10/01/2026
2,056.00
2,076.18
2,010.34
2,073.50
+0.65%
79,624
09/30/2026
2,066.00
2,084.78
2,060.20
2,060.20
-0.64%
62,257
09/29/2026
2,090.19
2,112.42
2,051.18
2,073.46
-1.18%
54,673
09/28/2026
2,096.69
2,106.99
2,077.92
2,098.23
+0.38%
66,012
09/25/2026
2,058.51
2,105.52
2,055.59
2,090.36
+1.63%
42,099
09/24/2026
2,048.00
2,086.91
2,034.13
2,056.83
+0.86%
68,971
09/23/2026
2,062.50
2,092.18
2,039.11
2,039.32
-1.39%
75,112
09/22/2026
2,134.72
2,134.72
2,067.43
2,068.01
-2.53%
69,121
09/21/2026
2,114.99
2,131.66
2,102.31
2,121.73
+0.47%
58,166
09/18/2026
2,118.56
2,129.97
2,065.01
2,111.89
-0.41%
142,624
09/17/2026
2,117.27
2,129.97
2,084.78
2,120.58
+1.00%
50,536
09/16/2026
2,169.70
2,169.70
2,060.02
2,099.57
-2.82%
70,568
09/15/2026
2,174.88
2,194.77
2,159.18
2,160.42
-0.62%
58,451
09/14/2026
2,156.01
2,197.69
2,156.01
2,173.88
+0.04%
48,794
09/11/2026
2,178.74
2,195.49
2,149.51
2,173.00
+0.35%
51,610
09/10/2026
2,148.99
2,181.97
2,119.90
2,165.43
+1.71%
75,739
09/09/2026
2,139.79
2,145.39
2,118.97
2,128.94
-0.98%
66,256
09/08/2026
2,194.54
2,211.89
2,139.09
2,149.93
-2.65%
78,907
09/04/2026
2,189.80
2,219.26
2,189.80
2,208.49
+0.23%
48,257
09/03/2026
2,183.90
2,215.02
2,183.61
2,203.43
+1.21%
66,292
09/02/2026
2,164.93
2,213.30
2,136.69
2,177.11
+1.68%
66,377
09/01/2026
2,159.74
2,192.71
2,132.54
2,141.16
-1.07%
71,441
08/31/2026
2,184.65
2,191.92
2,153.87
2,164.40
-1.26%
117,036
08/31/2026
$2.10 Dividend
08/28/2026
2,167.72
2,197.72
2,163.95
2,191.97
+1.57%
42,899
08/27/2026
2,160.21
2,178.59
2,141.93
2,158.07
-0.78%
41,879
08/26/2026
2,166.12
2,198.95
2,151.60
2,175.14
+0.85%
38,890
08/25/2026
2,185.37
2,191.15
2,151.45
2,156.85
-1.11%
47,960
08/24/2026
2,176.53
2,225.19
2,176.53
2,180.96
-0.02%
57,817
08/21/2026
2,163.99
2,184.63
2,158.20
2,181.45
+1.50%
43,532
08/20/2026
2,168.79
2,178.89
2,146.58
2,149.17
-0.90%
48,100
08/19/2026
2,200.84
2,214.32
2,149.59
2,168.64
-1.67%
49,281
08/18/2026
2,267.73
2,267.73
2,197.90
2,205.56
-1.80%
55,072
08/17/2026
2,273.38
2,292.80
2,242.17
2,246.03
-1.88%
53,203
08/14/2026
2,264.20
2,292.10
2,238.37
2,289.14
+1.02%
37,484
08/13/2026
2,286.25
2,294.10
2,261.36
2,265.92
-0.14%
52,223
08/12/2026
2,252.39
2,279.04
2,234.82
2,269.14
+0.81%
45,661
08/11/2026
2,228.35
2,255.62
2,216.36
2,250.97
+0.89%
52,983
08/10/2026
2,208.08
2,237.18
2,207.25
2,231.21
+0.67%
39,520
08/07/2026
2,222.25
2,224.37
2,205.69
2,216.37
-0.85%
41,177
08/06/2026
2,245.51
2,253.12
2,214.84
2,235.37
+0.47%
39,230
08/05/2026
2,252.95
2,287.80
2,216.40
2,224.85
-1.10%
64,483
08/04/2026
2,210.83
2,252.12
2,205.28
2,249.66
+1.50%
66,535
08/03/2026
2,189.70
2,217.87
2,179.54
2,216.32
+1.45%
53,613
07/31/2026
2,162.08
2,196.84
2,153.16
2,184.56
+1.41%
69,310
07/30/2026
2,182.61
2,193.87
2,150.39
2,154.17
-0.72%
50,390
07/29/2026
2,191.96
2,210.90
2,164.57
2,169.81
-1.19%
57,750
07/28/2026
2,147.06
2,203.79
2,147.06
2,195.90
+2.84%
78,755
07/27/2026
2,161.83
2,184.06
2,130.91
2,135.31
-1.08%
65,147
07/24/2026
2,219.87
2,235.67
2,155.41
2,158.58
-2.36%
82,857
07/23/2026
2,146.83
2,218.01
2,127.05
2,210.65
+6.51%
204,570
07/23/2026
$57.09 Earnings
07/22/2026
2,069.56
2,079.18
2,043.04
2,075.58
+0.31%
66,574
07/21/2026
2,067.56
2,083.77
2,040.77
2,069.18
-0.25%
68,903
07/20/2026
2,107.97
2,129.30
2,063.99
2,074.29
-2.16%
105,268
07/17/2026
2,135.12
2,149.31
2,105.10
2,120.10
-1.59%
71,331
07/16/2026
2,077.37
2,175.56
2,072.51
2,154.39
+4.15%
116,796
07/15/2026
2,071.53
2,075.62
2,042.82
2,068.64
+0.41%
95,828
07/14/2026
2,089.77
2,112.74
2,053.03
2,060.28
-2.08%
85,753
07/13/2026
2,101.28
2,109.20
2,083.85
2,104.04
+0.64%
85,958
07/10/2026
2,100.22
2,110.56
2,075.62
2,090.59
+0.46%
83,877
07/09/2026
2,016.63
2,095.21
2,016.63
2,081.01
+1.88%
89,361
07/08/2026
2,081.01
2,113.34
2,032.96
2,042.66
-2.28%
77,183
07/07/2026
2,115.37
2,135.94
2,087.08
2,090.43
-1.18%
92,097
07/06/2026
2,082.99
2,119.35
2,082.70
2,115.32
+1.65%
53,739
07/02/2026
2,137.94
2,147.94
2,054.24
2,081.00
-1.82%
59,775
07/01/2026
2,085.85
2,131.18
2,078.27
2,119.60
+1.96%
101,287
06/30/2026
2,071.32
2,088.03
2,063.86
2,078.80
+0.05%
73,219
06/29/2026
2,078.66
2,093.46
2,052.73
2,077.66
+0.03%
107,476
06/26/2026
2,095.52
2,096.99
2,058.42
2,076.94
-0.49%
139,505
06/25/2026
2,103.51
2,122.78
2,071.28
2,087.21
-1.33%
87,424
06/24/2026
2,110.57
2,137.86
2,105.87
2,115.26
+0.29%
58,683
06/23/2026
2,086.12
2,114.55
2,069.07
2,109.12
+1.25%
68,469
06/22/2026
2,074.37
2,098.14
2,070.53
2,082.99
+0.65%
70,640
06/18/2026
2,096.64
2,114.25
2,047.68
2,069.64
-0.87%
199,987
06/17/2026
2,083.53
2,120.55
2,069.70
2,087.82
-0.24%
116,248
06/16/2026
2,080.99
2,103.18
2,058.03
2,092.86
+1.26%
102,729
06/15/2026
2,113.92
2,121.23
2,059.84
2,066.77
-1.89%
110,773
06/12/2026
2,130.98
2,153.22
2,087.55
2,106.59
-0.40%
113,831
06/11/2026
2,123.78
2,139.12
2,086.69
2,114.98
+0.20%
60,256
06/10/2026
2,101.83
2,133.98
2,093.51
2,110.85
+0.58%
64,656
06/09/2026
2,094.99
2,132.43
2,072.11
2,098.67
+1.27%
78,114
06/08/2026
2,060.75
2,127.28
2,059.77
2,072.26
-0.04%
95,890
06/05/2026
2,048.03
2,086.39
2,044.53
2,073.11
+1.36%
73,236
06/04/2026
1,991.79
2,063.70
1,991.79
2,045.36
+4.72%
79,554
06/03/2026
1,991.59
1,997.37
1,949.72
1,953.21
-2.07%
59,669