FCNCA
First Citizens-A (FCNCA)
NASDAQ
$2,183.76+$0.22 (+0.01%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $22.1B
    Market Cap
  • 10.30%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +5.43%
    Low Price$2,137.36
    High Price$2,291.33
  • 3 Months
    +9.87%
    Low Price$1,939.71
    High Price$2,291.33
  • 1 Year
    +10.30%
    Low Price$1,633.43
    High Price$2,291.33
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
2,166.06
2,186.73
2,160.27
2,183.54
+1.50%
43,532
08/20/2026
2,170.87
2,180.98
2,148.64
2,151.23
-0.90%
48,100
08/19/2026
2,202.95
2,216.44
2,151.65
2,170.72
-1.67%
49,281
08/18/2026
2,269.91
2,269.91
2,200.01
2,207.67
-1.80%
55,072
08/17/2026
2,275.56
2,295.00
2,244.32
2,248.18
-1.88%
53,203
08/14/2026
2,266.37
2,294.29
2,240.51
2,291.33
+1.02%
37,484
08/13/2026
2,288.44
2,296.30
2,263.52
2,268.09
-0.14%
52,223
08/12/2026
2,254.55
2,281.22
2,236.96
2,271.31
+0.81%
45,661
08/11/2026
2,230.48
2,257.78
2,218.48
2,253.13
+0.89%
52,983
08/10/2026
2,210.20
2,239.32
2,209.36
2,233.35
+0.67%
39,520
08/07/2026
2,224.38
2,226.50
2,207.80
2,218.49
-0.85%
41,177
08/06/2026
2,247.66
2,255.28
2,216.96
2,237.51
+0.47%
39,230
08/05/2026
2,255.11
2,289.99
2,218.52
2,226.98
-1.10%
64,483
08/04/2026
2,212.95
2,254.28
2,207.39
2,251.82
+1.50%
66,535
08/03/2026
2,191.80
2,219.99
2,181.63
2,218.44
+1.45%
53,613
07/31/2026
2,164.15
2,198.94
2,155.22
2,186.65
+1.41%
69,310
07/30/2026
2,184.70
2,195.97
2,152.46
2,156.23
-0.72%
50,390
07/29/2026
2,194.06
2,213.02
2,166.64
2,171.89
-1.19%
57,750
07/28/2026
2,149.12
2,205.90
2,149.12
2,198.00
+2.84%
78,755
07/27/2026
2,163.90
2,186.15
2,132.95
2,137.36
-1.08%
65,147
07/24/2026
2,222.00
2,237.82
2,157.47
2,160.65
-2.36%
82,857
07/23/2026
2,148.89
2,220.13
2,129.09
2,212.77
+6.51%
204,570
07/23/2026
$57.09 Earnings
07/22/2026
2,071.54
2,081.17
2,045.00
2,077.57
+0.31%
66,574
07/21/2026
2,069.54
2,085.77
2,042.73
2,071.16
-0.25%
68,903
07/20/2026
2,109.99
2,131.34
2,065.97
2,076.28
-2.16%
105,268
07/17/2026
2,137.17
2,151.37
2,107.12
2,122.13
-1.59%
71,331
07/16/2026
2,079.36
2,177.64
2,074.50
2,156.45
+4.15%
116,796
07/15/2026
2,073.51
2,077.61
2,044.78
2,070.62
+0.41%
95,828
07/14/2026
2,091.77
2,114.76
2,055.00
2,062.25
-2.08%
85,753
07/13/2026
2,103.29
2,111.22
2,085.85
2,106.06
+0.64%
85,958
07/10/2026
2,102.23
2,112.58
2,077.61
2,092.59
+0.46%
83,877
07/09/2026
2,018.57
2,097.22
2,018.57
2,083.00
+1.88%
89,361
07/08/2026
2,083.00
2,115.37
2,034.91
2,044.62
-2.28%
77,183
07/07/2026
2,117.40
2,137.99
2,089.08
2,092.43
-1.18%
92,097
07/06/2026
2,084.99
2,121.39
2,084.70
2,117.35
+1.65%
53,739
07/02/2026
2,139.99
2,150.00
2,056.21
2,082.99
-1.82%
59,775
07/01/2026
2,087.85
2,133.22
2,080.26
2,121.63
+1.96%
101,287
06/30/2026
2,073.30
2,090.03
2,065.84
2,080.79
+0.05%
73,219
06/29/2026
2,080.65
2,095.47
2,054.70
2,079.65
+0.03%
107,476
06/26/2026
2,097.53
2,099.00
2,060.39
2,078.93
-0.49%
139,505
06/25/2026
2,105.53
2,124.81
2,073.26
2,089.21
-1.33%
87,424
06/24/2026
2,112.59
2,139.91
2,107.89
2,117.29
+0.29%
58,683
06/23/2026
2,088.12
2,116.58
2,071.06
2,111.14
+1.25%
68,469
06/22/2026
2,076.36
2,100.16
2,072.51
2,084.99
+0.65%
70,640
06/18/2026
2,098.65
2,116.28
2,049.64
2,071.62
-0.87%
199,987
06/17/2026
2,085.53
2,122.58
2,071.68
2,089.82
-0.24%
116,248
06/16/2026
2,082.98
2,105.19
2,060.00
2,094.87
+1.26%
102,729
06/15/2026
2,115.95
2,123.27
2,061.82
2,068.75
-1.89%
110,773
06/12/2026
2,133.02
2,155.28
2,089.55
2,108.61
-0.40%
113,831
06/11/2026
2,125.81
2,141.17
2,088.69
2,117.01
+0.20%
60,256
06/10/2026
2,103.84
2,136.02
2,095.52
2,112.87
+0.58%
64,656
06/09/2026
2,097.00
2,134.47
2,074.10
2,100.68
+1.27%
78,114
06/08/2026
2,062.72
2,129.32
2,061.75
2,074.25
-0.04%
95,890
06/05/2026
2,049.99
2,088.39
2,046.49
2,075.10
+1.36%
73,236
06/04/2026
1,993.70
2,065.68
1,993.70
2,047.32
+4.72%
79,554
06/03/2026
1,993.50
1,999.28
1,951.59
1,955.08
-2.07%
59,669
06/02/2026
1,945.06
1,999.87
1,935.74
1,996.43
+2.92%
58,075
06/01/2026
1,972.22
1,995.00
1,937.91
1,939.71
-2.55%
75,801
05/29/2026
1,999.70
2,005.93
1,981.91
1,990.51
-0.82%
124,113
05/29/2026
$2.10 Dividend
05/28/2026
1,976.43
2,009.78
1,967.26
2,006.93
+0.80%
64,099
05/27/2026
2,007.65
2,021.76
1,976.50
1,991.00
-0.19%
53,380
05/26/2026
1,991.75
2,020.57
1,983.50
1,994.83
+0.27%
54,032
05/22/2026
1,996.91
2,018.19
1,974.00
1,989.47
+0.10%
83,433
05/21/2026
1,966.04
1,990.32
1,942.76
1,987.40
+0.85%
47,775
05/20/2026
1,927.95
1,977.59
1,923.89
1,970.71
+2.39%
61,860
05/19/2026
1,941.90
1,948.56
1,906.18
1,924.73
-0.80%
77,804
05/18/2026
1,925.02
1,959.25
1,925.02
1,940.33
+0.72%
47,553
05/15/2026
1,946.96
1,964.32
1,913.31
1,926.37
-0.47%
44,937
05/14/2026
1,925.42
1,949.68
1,909.88
1,935.52
+1.47%
67,061
05/13/2026
1,905.01
1,920.38
1,887.03
1,907.53
-0.48%
59,339
05/12/2026
1,926.09
1,944.66
1,890.57
1,916.68
-0.07%
56,560
05/11/2026
1,947.78
1,957.86
1,902.49
1,917.93
-1.64%
46,392
05/08/2026
1,954.08
1,962.13
1,936.25
1,949.89
-0.08%
46,373
05/07/2026
1,992.08
2,000.82
1,947.77
1,951.38
-1.90%
77,719
05/06/2026
2,020.97
2,044.46
1,982.49
1,989.25
-0.54%
66,801
05/05/2026
1,948.19
2,007.26
1,944.67
2,000.05
+2.44%
41,132
05/04/2026
1,967.65
1,990.32
1,947.47
1,952.41
-1.56%
34,113
05/01/2026
1,989.90
1,997.63
1,960.02
1,983.31
+0.08%
40,141
04/30/2026
1,955.95
2,008.90
1,955.95
1,981.75
+0.58%
58,141
04/29/2026
1,973.79
1,986.73
1,952.05
1,970.35
-0.55%
54,534
04/28/2026
1,971.69
2,008.07
1,952.57
1,981.32
+0.50%
70,327
04/27/2026
1,931.11
1,992.20
1,914.73
1,971.47
+2.15%
81,590
04/24/2026
1,955.90
1,983.81
1,922.44
1,929.92
-2.25%
93,344
04/23/2026
2,016.08
2,028.63
1,951.87
1,974.30
-3.40%
130,045
04/23/2026
$44.86 Earnings
04/22/2026
2,057.68
2,069.90
2,025.95
2,043.71
-0.39%
84,757
04/21/2026
2,048.20
2,093.33
2,048.20
2,051.75
-0.37%
78,850
04/20/2026
2,021.19
2,065.99
2,015.62
2,059.33
+1.54%
59,024
04/17/2026
1,983.01
2,043.32
1,983.01
2,028.04
+2.45%
69,052
04/16/2026
1,985.53
2,003.87
1,974.83
1,979.46
-0.28%
46,374
04/15/2026
1,991.89
2,000.41
1,967.26
1,984.93
-0.20%
50,049
04/14/2026
1,992.15
2,003.70
1,981.37
1,988.90
-0.49%
71,287
04/13/2026
1,982.59
2,002.22
1,964.76
1,998.72
+0.56%
53,604
04/10/2026
1,991.72
2,004.78
1,980.07
1,987.67
-0.43%
74,470
04/09/2026
1,957.96
2,002.50
1,954.75
1,996.20
+2.13%
83,629
04/08/2026
1,969.57
1,987.91
1,942.26
1,954.58
+1.86%
104,192
04/07/2026
1,914.26
1,932.51
1,904.67
1,918.95
-0.37%
55,221
04/06/2026
1,884.37
1,929.73
1,884.37
1,925.99
+1.12%
51,889