MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCNCA — First Citizens BancShares Inc
NasdaqFirst Citizens BancShares Inc
$2,073.46
-0.04(-0.00%)
- O
- 2,080.92
- H
- 2,094.86
- L
- 2,057.31
- V
- 59.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2,073.46
Period Return+19.54%
Period High$2,296.30
Period Low$1,623.76
Avg Daily Volume96.4K
Total Trading Days365
FCNCA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2,080.92 | $2,094.86 | $2,057.31 | $2,073.46 | $-0.04 | +0.00% | 59,034 | $2,073.10 | $2,057.31 $2,094.86 |
| Oct 1, 2026 | $2,056.00 | $2,076.18 | $2,010.34 | $2,073.50 | +$13.30 | +0.65% | 79,625 | $2,048.18 | $2,010.34 $2,076.18 |
| Sep 30, 2026 | $2,066.00 | $2,084.78 | $2,060.20 | $2,060.20 | $-13.26 | -0.64% | 62,258 | $2,067.39 | $2,060.20 $2,084.78 |
| Sep 29, 2026 | $2,090.19 | $2,112.42 | $2,051.18 | $2,073.46 | $-24.77 | -1.18% | 54,674 | $2,068.07 | $2,051.18 $2,112.42 |
| Sep 28, 2026 | $2,096.69 | $2,106.99 | $2,077.92 | $2,098.23 | +$7.87 | +0.38% | 66,094 | $2,098.03 | $2,077.92 $2,106.99 |
| Sep 25, 2026 | $2,058.51 | $2,105.52 | $2,055.59 | $2,090.36 | +$33.53 | +1.63% | 42,099 | $2,087.53 | $2,055.59 $2,105.52 |
| Sep 24, 2026 | $2,048.00 | $2,086.91 | $2,034.13 | $2,056.83 | +$17.51 | +0.86% | 68,972 | $2,052.14 | $2,034.13 $2,086.91 |
| Sep 23, 2026 | $2,062.50 | $2,092.18 | $2,039.11 | $2,039.32 | $-28.69 | -1.39% | 75,112 | $2,059.54 | $2,039.11 $2,092.18 |
| Sep 22, 2026 | $2,134.72 | $2,134.72 | $2,067.43 | $2,068.01 | $-53.72 | -2.53% | 69,122 | $2,079.65 | $2,067.43 $2,134.72 |
| Sep 21, 2026 | $2,114.99 | $2,131.66 | $2,102.31 | $2,121.73 | +$9.84 | +0.47% | 58,166 | $2,118.01 | $2,102.31 $2,131.66 |
| Sep 18, 2026 | $2,118.56 | $2,129.97 | $2,065.01 | $2,111.89 | $-8.69 | -0.41% | 142,624 | $2,110.91 | $2,065.01 $2,129.97 |
| Sep 17, 2026 | $2,117.27 | $2,129.97 | $2,084.78 | $2,120.58 | +$21.01 | +1.00% | 50,536 | $2,112.29 | $2,084.78 $2,129.97 |
| Sep 16, 2026 | $2,169.70 | $2,169.70 | $2,060.02 | $2,099.57 | $-60.85 | -2.82% | 70,568 | $2,116.06 | $2,060.02 $2,169.70 |
| Sep 15, 2026 | $2,174.88 | $2,194.77 | $2,159.18 | $2,160.42 | $-13.46 | -0.62% | 58,446 | $2,171.21 | $2,159.18 $2,194.77 |
| Sep 14, 2026 | $2,156.01 | $2,197.69 | $2,156.01 | $2,173.88 | +$0.88 | +0.04% | 48,477 | $2,170.49 | $2,156.01 $2,197.69 |
| Sep 11, 2026 | $2,178.74 | $2,195.49 | $2,149.51 | $2,173.00 | +$7.57 | +0.35% | 51,610 | $2,173.47 | $2,149.51 $2,195.49 |
| Sep 10, 2026 | $2,148.99 | $2,181.97 | $2,119.90 | $2,165.43 | +$36.49 | +1.71% | 75,740 | $2,151.17 | $2,119.90 $2,181.97 |
| Sep 9, 2026 | $2,139.79 | $2,145.39 | $2,118.97 | $2,128.94 | $-20.99 | -0.98% | 66,257 | $2,129.61 | $2,118.97 $2,145.39 |
| Sep 8, 2026 | $2,194.54 | $2,211.89 | $2,139.09 | $2,149.93 | $-58.56 | -2.65% | 78,908 | $2,166.87 | $2,139.09 $2,211.89 |
| Sep 4, 2026 | $2,189.80 | $2,219.26 | $2,189.80 | $2,208.49 | +$5.06 | +0.23% | 48,258 | $2,210.39 | $2,189.80 $2,219.26 |
| Sep 3, 2026 | $2,183.90 | $2,215.02 | $2,183.61 | $2,203.43 | +$26.32 | +1.21% | 66,292 | $2,203.16 | $2,183.61 $2,215.02 |
| Sep 2, 2026 | $2,164.93 | $2,213.30 | $2,136.69 | $2,177.11 | +$35.95 | +1.68% | 65,954 | $2,181.89 | $2,136.69 $2,213.30 |
| Sep 1, 2026 | $2,159.74 | $2,192.71 | $2,132.54 | $2,141.16 | $-23.24 | -1.07% | 71,441 | $2,147.92 | $2,132.54 $2,192.71 |
| Aug 31, 2026 | $2,184.65 | $2,191.92 | $2,153.87 | $2,164.40 | $-29.67 | -1.35% | 117,037 | $2,164.71 | $2,153.87 $2,191.92 |
| Aug 28, 2026 | $2,169.80 | $2,199.83 | $2,166.02 | $2,194.07 | +$33.93 | +1.57% | 42,899 | $2,185.46 | $2,166.02 $2,199.83 |
| Aug 27, 2026 | $2,162.28 | $2,180.68 | $2,143.98 | $2,160.14 | $-17.08 | -0.78% | 41,880 | $2,164.52 | $2,143.98 $2,180.68 |
| Aug 26, 2026 | $2,168.20 | $2,201.06 | $2,153.66 | $2,177.22 | +$18.30 | +0.85% | 38,891 | $2,185.50 | $2,153.66 $2,201.06 |
| Aug 25, 2026 | $2,187.46 | $2,193.25 | $2,153.51 | $2,158.92 | $-24.13 | -1.11% | 47,961 | $2,163.72 | $2,153.51 $2,193.25 |
| Aug 24, 2026 | $2,178.62 | $2,227.32 | $2,178.62 | $2,183.05 | $-0.49 | -0.02% | 57,818 | $2,191.68 | $2,178.62 $2,227.32 |
| Aug 21, 2026 | $2,166.06 | $2,186.73 | $2,160.27 | $2,183.54 | +$32.31 | +1.50% | 43,586 | $2,174.97 | $2,160.27 $2,186.73 |