Want to see FCNCB full AI Analyst Report?
First Citizens BancShares, Inc. Class B (FCNCB) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,810.01 | 1,840.00 | 1,790.01 | 1,840.00 | 1,840.00 | -0.22% | 39 | 0.46 |
| Oct 29, 2026 | 1,825.00 | 1,845.00 | 1,780.01 | 1,844.00 | 1,844.00 | +1.60% | 312 | 3.91 |
| Oct 28, 2026 | 1,840.00 | 1,840.00 | 1,815.00 | 1,815.00 | 1,815.00 | -0.82% | 36 | 0.45 |
| Oct 27, 2026 | 1,826.01 | 1,835.00 | 1,779.01 | 1,830.00 | 1,830.00 | -0.93% | 375 | 5.08 |
| Oct 26, 2026 | 1,850.66 | 1,870.00 | 1,803.15 | 1,847.12 | 1,847.12 | +0.94% | 52 | 0.71 |
| Oct 23, 2026 | 1,790.00 | 1,899.50 | 1,790.00 | 1,830.00 | 1,830.00 | +4.84% | 1,149 | 20.85 |
| Oct 22, 2026 | 1,723.97 | 1,765.00 | 1,723.97 | 1,745.50 | 1,745.50 | +1.25% | 56 | 1.03 |
| Oct 21, 2026 | 1,724.99 | 1,724.99 | 1,708.01 | 1,723.97 | 1,723.97 | +1.11% | 25 | 0.46 |
| Oct 20, 2026 | 1,714.99 | 1,725.00 | 1,700.00 | 1,705.13 | 1,705.13 | +0.30% | 52 | 0.86 |
| Oct 19, 2026 | 1,690.00 | 1,700.00 | 1,680.01 | 1,700.00 | 1,700.00 | +0.89% | 71 | 1.20 |
| Oct 16, 2026 | 1,680.00 | 1,725.00 | 1,630.02 | 1,685.00 | 1,685.00 | +0.30% | 38 | 0.65 |
| Oct 15, 2026 | 1,645.00 | 1,680.00 | 1,645.00 | 1,680.00 | 1,680.00 | +2.13% | 20 | 0.34 |
| Oct 14, 2026 | 1,660.00 | 1,683.49 | 1,645.00 | 1,645.00 | 1,645.00 | -0.60% | 4 | 0.07 |
| Oct 13, 2026 | 1,670.54 | 1,670.54 | 1,640.00 | 1,655.00 | 1,655.00 | -0.30% | 48 | 0.77 |
| Oct 12, 2026 | 1,665.00 | 1,699.99 | 1,660.01 | 1,660.01 | 1,660.01 | +0.00% | 10 | 0.16 |
| Oct 09, 2026 | 1,655.01 | 1,669.98 | 1,631.00 | 1,660.00 | 1,660.00 | -0.60% | 20 | 0.32 |
| Oct 08, 2026 | 1,658.76 | 1,670.00 | 1,631.00 | 1,670.00 | 1,670.00 | +2.39% | 24 | 0.39 |
| Oct 07, 2026 | 1,667.04 | 1,667.04 | 1,631.00 | 1,631.00 | 1,631.00 | -2.16% | 130 | 2.16 |
| Oct 06, 2026 | 1,700.10 | 1,700.10 | 1,662.00 | 1,667.00 | 1,667.00 | -1.94% | 269 | 4.80 |
| Oct 05, 2026 | 1,749.52 | 1,749.52 | 1,693.10 | 1,700.00 | 1,700.00 | +0.00% | 4 | 0.07 |
| Oct 02, 2026 | 1,690.00 | 1,704.57 | 1,675.00 | 1,700.00 | 1,700.00 | +0.59% | 22 | 0.38 |
| Oct 01, 2026 | 1,675.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,690.00 | -0.80% | 80 | 1.37 |
| Sep 30, 2026 | 1,700.01 | 1,703.64 | 1,690.00 | 1,703.64 | 1,703.64 | +0.21% | 51 | 0.89 |
| Sep 29, 2026 | 1,700.01 | 1,700.01 | 1,700.01 | 1,700.01 | 1,700.01 | -1.73% | 7 | 0.12 |
| Sep 28, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | +0.46% | 10 | 0.17 |
| Sep 25, 2026 | 1,700.01 | 1,736.00 | 1,700.01 | 1,722.00 | 1,722.00 | -0.16% | 52 | 0.92 |
| Sep 24, 2026 | 1,710.00 | 1,724.78 | 1,700.00 | 1,724.78 | 1,724.78 | +0.86% | 23 | 0.41 |
| Sep 23, 2026 | 1,710.00 | 1,714.43 | 1,710.00 | 1,710.00 | 1,710.00 | +0.59% | 106 | 1.94 |
| Sep 22, 2026 | 1,700.01 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | -4.22% | 85 | 1.59 |
| Sep 21, 2026 | 1,774.93 | 1,799.90 | 1,749.96 | 1,774.93 | 1,774.93 | +0.56% | 0 | 0.00 |
| Sep 18, 2026 | 1,760.00 | 1,764.99 | 1,760.00 | 1,764.99 | 1,764.99 | +0.19% | 2 | 0.04 |
| Sep 17, 2026 | 1,739.99 | 1,764.98 | 1,680.00 | 1,761.60 | 1,761.60 | +2.42% | 63 | 1.18 |
| Sep 16, 2026 | 1,765.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,720.00 | -3.48% | 63 | 1.20 |
| Sep 15, 2026 | 1,770.01 | 1,799.90 | 1,770.01 | 1,782.10 | 1,782.10 | -0.99% | 12 | 0.22 |
| Sep 14, 2026 | 1,799.90 | 1,799.90 | 1,799.90 | 1,799.90 | 1,799.90 | +1.98% | 1 | 0.02 |
| Sep 11, 2026 | 1,755.00 | 1,771.99 | 1,755.00 | 1,765.00 | 1,765.00 | +0.23% | 22 | 0.39 |
| Sep 10, 2026 | 1,760.99 | 1,771.98 | 1,750.00 | 1,760.99 | 1,760.99 | -0.79% | 0 | 0.00 |
| Sep 09, 2026 | 1,760.00 | 1,774.98 | 1,743.03 | 1,774.98 | 1,774.98 | -0.56% | 57 | 0.97 |
| Sep 08, 2026 | 1,790.01 | 1,790.01 | 1,784.98 | 1,784.98 | 1,784.98 | -0.39% | 2 | 0.03 |
| Sep 07, 2026 | 1,800.00 | 1,800.00 | 1,791.01 | 1,792.01 | 1,792.01 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1,800.00 | 1,800.00 | 1,791.01 | 1,792.01 | 1,792.01 | -0.44% | 31 | 0.52 |
| Sep 03, 2026 | 1,800.00 | 1,800.00 | 1,765.01 | 1,800.00 | 1,800.00 | +0.00% | 93 | 1.54 |
| Sep 02, 2026 | 1,757.90 | 1,800.00 | 1,757.90 | 1,800.00 | 1,800.00 | +1.98% | 26 | 0.33 |
| Sep 01, 2026 | 1,770.54 | 1,799.99 | 1,757.90 | 1,765.00 | 1,765.00 | -0.86% | 47 | 0.56 |
| Aug 31, 2026 | 1,781.01 | 1,800.00 | 1,780.37 | 1,780.37 | 1,780.37 | -0.98% | 4 | 0.04 |
| Aug 28, 2026 | 1,773.03 | 1,800.00 | 1,773.03 | 1,800.00 | 1,797.90 | +0.28% | 22 | 0.24 |
| Aug 27, 2026 | 1,770.02 | 1,795.00 | 1,766.00 | 1,795.00 | 1,792.91 | +0.56% | 11 | 0.12 |
| Aug 26, 2026 | 1,800.00 | 1,800.00 | 1,785.00 | 1,785.00 | 1,782.92 | +0.48% | 23 | 0.25 |
| Aug 25, 2026 | 1,801.00 | 1,801.00 | 1,760.00 | 1,776.50 | 1,774.42 | -1.96% | 20 | 0.21 |
| Aug 24, 2026 | 1,799.99 | 1,825.00 | 1,799.99 | 1,812.00 | 1,809.89 | +0.95% | 34 | 0.36 |