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%
FCNCN — First Citizens BancShares, Inc. Depositary Shares, each representing a 1/40th interest in a share of 6.625% Non-Cumulative Perpetual Preferred Stock, Series E
NasdaqFirst Citizens BancShares, Inc. Depositary Shares, each representing a 1/40th interest in a share of 6.625% Non-Cumulative Perpetual Preferred Stock, Series E
$23.37
-0.30(-1.27%)
- O
- 23.27
- H
- 23.75
- L
- 23.27
- V
- 10.73K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.37
Period Return-5.65%
Period High$25.64
Period Low$22.52
Avg Daily Volume90.0K
Total Trading Days168
FCNCN — Historical OHLCV Price & Volume Table
Feb 3, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.27 | $23.75 | $23.27 | $23.37 | $-0.30 | -1.27% | 10,728 | $23.45 | $23.27 $23.75 |
| Oct 1, 2026 | $23.05 | $23.76 | $22.52 | $23.67 | +$0.68 | +2.96% | 63,454 | $23.07 | $22.52 $23.76 |
| Sep 30, 2026 | $23.47 | $23.47 | $22.99 | $22.99 | $-0.38 | -1.63% | 123,271 | $23.15 | $22.99 $23.47 |
| Sep 29, 2026 | $23.49 | $23.50 | $23.00 | $23.37 | $-0.03 | -0.11% | 28,176 | $23.33 | $23.00 $23.50 |
| Sep 28, 2026 | $23.18 | $23.54 | $23.17 | $23.40 | +$0.20 | +0.87% | 40,963 | $23.34 | $23.17 $23.54 |
| Sep 25, 2026 | $23.41 | $23.49 | $22.94 | $23.19 | $-0.07 | -0.28% | 45,583 | $23.24 | $22.94 $23.49 |
| Sep 24, 2026 | $23.41 | $23.87 | $23.02 | $23.26 | $-0.03 | -0.13% | 31,241 | $23.24 | $23.02 $23.87 |
| Sep 23, 2026 | $23.80 | $23.80 | $23.28 | $23.29 | $-0.58 | -2.43% | 19,239 | $23.57 | $23.28 $23.80 |
| Sep 22, 2026 | $24.08 | $24.08 | $23.57 | $23.87 | $-0.18 | -0.75% | 134,721 | $23.88 | $23.57 $24.08 |
| Sep 21, 2026 | $23.81 | $24.15 | $23.68 | $24.05 | +$0.17 | +0.71% | 31,333 | $24.04 | $23.68 $24.15 |
| Sep 18, 2026 | $23.65 | $24.07 | $23.50 | $23.88 | +$0.21 | +0.89% | 41,770 | $23.77 | $23.50 $24.07 |
| Sep 17, 2026 | $23.57 | $23.85 | $23.49 | $23.67 | +$0.14 | +0.59% | 34,323 | $23.62 | $23.49 $23.85 |
| Sep 16, 2026 | $23.53 | $23.93 | $23.45 | $23.53 | +$0.04 | +0.17% | 19,750 | $23.61 | $23.45 $23.93 |
| Sep 15, 2026 | $24.24 | $24.24 | $23.40 | $23.49 | $-0.61 | -2.53% | 131,996 | $23.50 | $23.40 $24.24 |
| Sep 14, 2026 | $24.16 | $24.19 | $24.01 | $24.10 | $-0.04 | -0.17% | 12,340 | $24.09 | $24.01 $24.19 |
| Sep 11, 2026 | $24.51 | $24.51 | $24.13 | $24.14 | $-0.24 | -0.98% | 20,028 | $24.17 | $24.13 $24.51 |
| Sep 10, 2026 | $24.14 | $24.38 | $24.14 | $24.38 | +$0.24 | +0.99% | 22,758 | $24.24 | $24.14 $24.38 |
| Sep 9, 2026 | $24.75 | $24.75 | $24.14 | $24.14 | $-0.56 | -2.28% | 30,291 | $24.35 | $24.14 $24.75 |
| Sep 8, 2026 | $24.70 | $24.87 | $24.64 | $24.70 | $-0.13 | -0.51% | 17,854 | $24.69 | $24.64 $24.87 |
| Sep 4, 2026 | $24.63 | $24.90 | $24.63 | $24.83 | $-0.11 | -0.44% | 30,596 | $24.84 | $24.63 $24.90 |
| Sep 3, 2026 | $24.85 | $24.95 | $24.67 | $24.94 | +$0.02 | +0.08% | 18,515 | $24.88 | $24.67 $24.95 |
| Sep 2, 2026 | $25.04 | $25.04 | $24.63 | $24.92 | +$0.05 | +0.20% | 32,756 | $24.92 | $24.63 $25.04 |
| Sep 1, 2026 | $24.85 | $24.96 | $24.62 | $24.87 | +$0.02 | +0.08% | 8,245 | $24.80 | $24.62 $24.96 |
| Aug 31, 2026 | $24.70 | $24.94 | $24.60 | $24.85 | $-0.25 | -1.00% | 30,801 | $24.81 | $24.60 $24.94 |
| Aug 28, 2026 | $25.09 | $25.15 | $25.00 | $25.10 | +$0.00 | +0.00% | 7,675 | $25.07 | $25.00 $25.15 |
| Aug 27, 2026 | $25.08 | $25.22 | $24.98 | $25.10 | +$0.12 | +0.48% | 5,439 | $25.06 | $24.98 $25.22 |
| Aug 26, 2026 | $24.90 | $25.18 | $24.82 | $24.98 | +$0.14 | +0.54% | 10,878 | $24.99 | $24.82 $25.18 |
| Aug 25, 2026 | $24.88 | $25.01 | $24.79 | $24.85 | $-0.10 | -0.38% | 24,326 | $24.87 | $24.79 $25.01 |
| Aug 24, 2026 | $25.00 | $25.03 | $24.88 | $24.94 | $-0.05 | -0.20% | 8,319 | $24.97 | $24.88 $25.03 |
| Aug 21, 2026 | $24.95 | $25.00 | $24.92 | $24.99 | $-0.01 | -0.04% | 5,317 | $24.97 | $24.92 $25.00 |