First Citizens BancShares, Inc. ( FCNCA) - Price History
Monthly price history for FCNCA (First Citizens BancShares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $2,068.39 | $2,068.39 |
| September 2026 | $2,060.20 | $2,060.20 |
| August 2026 | $2,164.40 | $2,164.40 |
| July 2026 | $2,184.56 | $2,186.65 |
| June 2026 | $2,078.80 | $2,080.79 |
| May 2026 | $1,988.60 | $1,990.51 |
| April 2026 | $1,979.85 | $1,983.82 |
| March 2026 | $1,880.89 | $1,884.66 |
| February 2026 | $1,894.35 | $1,898.15 |
| January 2026 | $2,063.26 | $2,069.57 |
| December 2025 | $2,139.64 | $2,146.18 |
| November 2025 | $1,872.16 | $1,877.89 |
| October 2025 | $1,817.24 | $1,824.82 |
| September 2025 | $1,781.72 | $1,789.16 |
| August 2025 | $1,975.66 | $1,983.91 |
| July 2025 | $1,984.54 | $1,994.76 |
| June 2025 | $1,946.44 | $1,956.47 |
| May 2025 | $1,839.40 | $1,848.88 |
| April 2025 | $1,768.15 | $1,779.14 |
| March 2025 | $1,842.67 | $1,854.12 |
| February 2025 | $2,035.41 | $2,048.06 |
| January 2025 | $2,188.97 | $2,204.69 |
| December 2024 | $2,097.96 | $2,113.02 |
| November 2024 | $2,278.64 | $2,295 |
| October 2024 | $1,921.91 | $1,937.35 |
| September 2024 | $1,826.28 | $1,840.95 |
| August 2024 | $2,014.52 | $2,030.70 |
| July 2024 | $2,069.35 | $2,087.69 |
| June 2024 | $1,668.82 | $1,683.61 |
| May 2024 | $1,683.51 | $1,698.43 |
| April 2024 | $1,670.35 | $1,686.76 |
| March 2024 | $1,619.10 | $1,635 |
| February 2024 | $1,558.50 | $1,573.81 |
| January 2024 | $1,493.77 | $1,510 |
| December 2023 | $1,403.72 | $1,418.97 |
| November 2023 | $1,452.11 | $1,467.89 |
| October 2023 | $1,364.33 | $1,380.74 |
| September 2023 | $1,363.69 | $1,380.10 |
| August 2023 | $1,344.23 | $1,360.40 |
| July 2023 | $1,413.52 | $1,431.30 |
| June 2023 | $1,267.51 | $1,283.45 |
| May 2023 | $1,231.71 | $1,247.20 |
| April 2023 | $994.08 | $1,007.18 |
| March 2023 | $960.45 | $973.10 |
| February 2023 | $724.22 | $733.76 |
| January 2023 | $766.79 | $777.68 |
| December 2022 | $747.74 | $758.36 |
| November 2022 | $805.03 | $816.46 |
| October 2022 | $809.84 | $822.12 |
| September 2022 | $785.52 | $797.43 |
| August 2022 | $799.83 | $811.96 |
| July 2022 | $744.95 | $756.68 |
| June 2022 | $643.64 | $653.78 |
| May 2022 | $689.54 | $700.40 |
| April 2022 | $629.03 | $639.38 |
| March 2022 | $654.83 | $665.60 |
| February 2022 | $775.69 | $788.45 |
| January 2022 | $765.99 | $779.08 |
| December 2021 | $815.90 | $829.84 |
| November 2021 | $790.47 | $803.98 |
| October 2021 | $799.78 | $813.90 |
| September 2021 | $828.54 | $843.17 |
| August 2021 | $882.13 | $897.70 |
| July 2021 | $769.01 | $782.59 |
| June 2021 | $817.81 | $832.74 |
| May 2021 | $845.17 | $860.60 |
| April 2021 | $851.41 | $867.46 |
| March 2021 | $820.31 | $835.77 |
| February 2021 | $723.84 | $737.89 |
| January 2021 | $584.64 | $595.99 |
| December 2020 | $563.33 | $574.27 |
| November 2020 | $518.12 | $528.59 |
| October 2020 | $453.53 | $462.70 |
| September 2020 | $312.46 | $318.78 |
| August 2020 | $384.94 | $393.15 |
| July 2020 | $416.98 | $425.87 |
| June 2020 | $396.56 | $405.02 |
| May 2020 | $376.57 | $385 |
| April 2020 | $373.63 | $382 |
| March 2020 | $325.58 | $332.87 |
| February 2020 | $442.85 | $453.31 |
| January 2020 | $514.66 | $526.82 |
| December 2019 | $519.93 | $532.21 |
| November 2019 | $507.43 | $519.80 |
| October 2019 | $480.21 | $491.92 |
| September 2019 | $460.32 | $471.55 |
| August 2019 | $433.65 | $444.60 |
| July 2019 | $455.52 | $467.02 |
| June 2019 | $439.18 | $450.27 |
| May 2019 | $409.38 | $420.10 |
| April 2019 | $436.81 | $448.25 |
| March 2019 | $396.80 | $407.20 |
| February 2019 | $425.04 | $436.58 |
| January 2019 | $396.75 | $407.53 |
| December 2018 | $367.08 | $377.05 |
| November 2018 | $417.68 | $429.47 |
| October 2018 | $414.92 | $426.63 |
| September 2018 | $439.86 | $452.28 |
| August 2018 | $461.62 | $475.01 |
| July 2018 | $395.35 | $406.82 |
| June 2018 | $391.93 | $403.30 |
| May 2018 | $426.56 | $439.29 |
| April 2018 | $419.77 | $432.29 |
| March 2018 | $401.27 | $413.24 |
| February 2018 | $395 | $407.10 |
| January 2018 | $412.77 | $425.41 |
| December 2017 | $391.02 | $403 |
| November 2017 | $413.46 | $426.49 |
| October 2017 | $392.62 | $405 |
| September 2017 | $362.46 | $373.89 |
| August 2017 | $329.81 | $340.51 |
| July 2017 | $356.45 | $368.02 |
| June 2017 | $360.99 | $372.70 |
| May 2017 | $320.71 | $331.40 |
| April 2017 | $336.83 | $348.06 |
| March 2017 | $324.55 | $335.37 |
| February 2017 | $344.50 | $356.29 |
| January 2017 | $354.60 | $366.74 |
| December 2016 | $343.25 | $355 |
| November 2016 | $344.29 | $356.37 |
| October 2016 | $281.14 | $291 |
| September 2016 | $283.93 | $293.89 |
| August 2016 | $274.96 | $284.91 |
| July 2016 | $250.70 | $259.78 |
| June 2016 | $249.86 | $258.91 |
| May 2016 | $249.71 | $259.06 |
| April 2016 | $245.79 | $255 |
| March 2016 | $242.01 | $251.07 |
| February 2016 | $225.40 | $234.13 |
| January 2016 | $236.89 | $246.06 |
| December 2015 | $248.55 | $258.17 |
| November 2015 | $254.74 | $264.92 |
| October 2015 | $246.30 | $256.14 |
| September 2015 | $217.32 | $226 |
| August 2015 | $227.77 | $237.18 |
| July 2015 | $246.17 | $256.34 |
| June 2015 | $252.61 | $263.04 |
| May 2015 | $231.26 | $241.10 |
| April 2015 | $230.53 | $240.34 |
| March 2015 | $249.09 | $259.69 |
| February 2015 | $241.66 | $252.25 |
| January 2015 | $233.80 | $244.05 |
| December 2014 | $242.17 | $252.79 |
| November 2014 | $242.67 | $253.60 |
| October 2014 | $240.39 | $251.21 |
| September 2014 | $207.30 | $216.63 |
| August 2014 | $219.60 | $229.79 |
| July 2014 | $212.49 | $222.35 |
| June 2014 | $234.13 | $245 |
| May 2014 | $209.78 | $219.78 |
| April 2014 | $214.66 | $224.89 |
| March 2014 | $229.80 | $240.75 |
| February 2014 | $213.90 | $224.39 |
| January 2014 | $210.90 | $221.24 |
| December 2013 | $212.23 | $222.63 |
| November 2013 | $213.86 | $224.65 |
| October 2013 | $201.56 | $211.73 |
| September 2013 | $195.72 | $205.60 |
| August 2013 | $192.24 | $202.24 |
| July 2013 | $199.14 | $209.50 |
| June 2013 | $182.56 | $192.05 |
| May 2013 | $187.23 | $197.27 |
| April 2013 | $176.94 | $186.42 |
| March 2013 | $173.40 | $182.70 |
| February 2013 | $170.13 | $179.55 |
| January 2013 | $165.22 | $174.36 |
| December 2012 | $154.92 | $163.50 |
| November 2012 | $156.05 | $165 |
| October 2012 | $159.60 | $168.75 |
| September 2012 | $154.06 | $162.90 |
| August 2012 | $155.90 | $165.14 |
| July 2012 | $155.10 | $164.29 |
| June 2012 | $157.33 | $166.65 |
| May 2012 | $158.78 | $168.50 |
| April 2012 | $163.30 | $173.30 |
| March 2012 | $172.15 | $182.69 |
| February 2012 | $165.71 | $176.15 |
| January 2012 | $166.33 | $176.81 |
| December 2011 | $164.62 | $174.99 |
| November 2011 | $161.20 | $171.66 |
| October 2011 | $153.11 | $163.05 |
| September 2011 | $134.79 | $143.54 |
| August 2011 | $149.02 | $159 |
| July 2011 | $168.81 | $180.12 |
| June 2011 | $175.47 | $187.22 |
| May 2011 | $183.01 | $195.59 |
| April 2011 | $187.14 | $200.01 |
| March 2011 | $187.68 | $200.58 |
| February 2011 | $188.72 | $202 |
| January 2011 | $187.94 | $201.17 |
| December 2010 | $176.62 | $189.05 |
| November 2010 | $162.19 | $173.89 |
| October 2010 | $173.90 | $186.44 |
| September 2010 | $172.81 | $185.27 |
| August 2010 | $156.41 | $167.97 |
| July 2010 | $176 | $189.01 |
| June 2010 | $179.10 | $192.33 |
| May 2010 | $185.97 | $200 |
| April 2010 | $191.54 | $206 |
| March 2010 | $184.81 | $198.76 |
| February 2010 | $169.90 | $182.99 |
| January 2010 | $155.71 | $167.71 |
| December 2009 | $152.27 | $164.01 |
| November 2009 | $145.91 | $157.45 |
| October 2009 | $138.08 | $149 |
| September 2009 | $147.44 | $159.10 |
| August 2009 | $128.01 | $138.42 |
| July 2009 | $131.35 | $142.03 |
| June 2009 | $123.60 | $133.65 |
| May 2009 | $122.26 | $132.49 |
| April 2009 | $110.43 | $119.67 |
| March 2009 | $121.63 | $131.80 |
| February 2009 | $98.44 | $107.01 |
| January 2009 | $128.66 | $139.86 |
| December 2008 | $140.56 | $152.80 |
| November 2008 | $129.04 | $140.55 |
| October 2008 | $140.40 | $152.92 |
| September 2008 | $164.34 | $179 |
| August 2008 | $136.02 | $148.42 |
| July 2008 | $129.68 | $141.50 |
| June 2008 | $127.84 | $139.49 |
| May 2008 | $145.86 | $159.44 |
| April 2008 | $128.78 | $140.77 |
| March 2008 | $127.48 | $139.35 |
| February 2008 | $129.80 | $142.19 |
| January 2008 | $124.46 | $136.34 |
| December 2007 | $133.14 | $145.85 |
| November 2007 | $142.79 | $156.69 |
| October 2007 | $148.38 | $162.83 |
| September 2007 | $158.93 | $174.40 |
| August 2007 | $161.28 | $177.25 |
| July 2007 | $163.49 | $179.68 |
| June 2007 | $176.88 | $194.40 |
| May 2007 | $176.03 | $193.74 |
| April 2007 | $184.35 | $202.90 |
| March 2007 | $182.62 | $201 |
| February 2007 | $190.11 | $209.52 |
| January 2007 | $186 | $204.99 |
| December 2006 | $183.87 | $202.64 |
| November 2006 | $180.82 | $199.55 |
| October 2006 | $170.17 | $187.80 |
| September 2006 | $173.16 | $191.10 |
| August 2006 | $177.17 | $195.80 |
| July 2006 | $187.45 | $207.16 |
| June 2006 | $181.42 | $200.50 |
| May 2006 | $170.59 | $188.81 |
| April 2006 | $172.82 | $191.27 |
| March 2006 | $174.38 | $193 |
| February 2006 | $168.84 | $187.16 |
| January 2006 | $173.26 | $192.06 |
| December 2005 | $157.35 | $174.42 |
| November 2005 | $168.88 | $187.47 |
| October 2005 | $150.44 | $167 |
| September 2005 | $153.73 | $170.65 |
| August 2005 | $148.39 | $165 |
| July 2005 | $151.09 | $168 |
| June 2005 | $130 | $144.55 |
| May 2005 | $117.15 | $130.53 |
| April 2005 | $115.34 | $128.52 |
| March 2005 | $131.37 | $146.38 |
| February 2005 | $132.39 | $147.79 |
| January 2005 | $127.20 | $142 |
| December 2004 | $132.80 | $148.25 |
| November 2004 | $120.71 | $135 |
| October 2004 | $105.46 | $117.95 |
| September 2004 | $105.51 | $118 |
| August 2004 | $104.38 | $117.01 |
| July 2004 | $106.16 | $119 |
| June 2004 | $108.83 | $122 |
| May 2004 | $103.24 | $116 |
| April 2004 | $109.03 | $122.50 |
| March 2004 | $109.47 | $123 |
| February 2004 | $110.97 | $124.97 |
| January 2004 | $104.80 | $118.02 |
| December 2003 | $107 | $120.50 |
| November 2003 | $97.02 | $109.52 |
| October 2003 | $100.99 | $114 |
| September 2003 | $93.64 | $105.70 |
| August 2003 | $94.73 | $107.21 |
| July 2003 | $102.47 | $115.97 |
| June 2003 | $89.09 | $100.83 |
| May 2003 | $89.53 | $101.60 |
| April 2003 | $85.71 | $97.26 |
| March 2003 | $82.91 | $94.09 |
| February 2003 | $81.98 | $93.31 |
| January 2003 | $79.95 | $91 |
| December 2002 | $84.87 | $96.60 |
| November 2002 | $87.72 | $100.11 |
| October 2002 | $87.41 | $99.76 |
| September 2002 | $90.32 | $103.08 |
| August 2002 | $94.62 | $108.24 |
| July 2002 | $90.50 | $103.53 |
| June 2002 | $96.67 | $110.59 |
| May 2002 | $97.03 | $111.25 |
| April 2002 | $95.24 | $109.20 |
| March 2002 | $89.80 | $102.96 |
| February 2002 | $87 | $100 |
| January 2002 | $87.70 | $100.80 |
| December 2001 | $85.04 | $97.75 |
| November 2001 | $80.37 | $92.62 |
| October 2001 | $81.57 | $94 |
| September 2001 | $72.19 | $83.19 |
| August 2001 | $88.45 | $102.21 |
| July 2001 | $86.98 | $100.51 |
| June 2001 | $93.90 | $108.50 |
| May 2001 | $80.71 | $93.50 |
| April 2001 | $81.40 | $94.30 |
| March 2001 | $88.48 | $102.50 |
| February 2001 | $81.02 | $94.12 |
| January 2001 | $74.89 | $87 |
| December 2000 | $69.51 | $80.75 |
| November 2000 | $62.69 | $73.06 |
| October 2000 | $63.49 | $74 |
| September 2000 | $61.40 | $71.56 |
| August 2000 | $56.25 | $65.81 |
| July 2000 | $52.14 | $61 |
| June 2000 | $50.86 | $59.50 |
| May 2000 | $51.08 | $60 |
| April 2000 | $53.74 | $63.12 |
| March 2000 | $48.07 | $56.47 |
| February 2000 | $54.69 | $64.50 |
| January 2000 | $51.43 | $60.88 |
| December 1999 | $58.93 | $69.75 |
| November 1999 | $60.82 | $72.25 |
| October 1999 | $63.98 | $76 |
| September 1999 | $64.61 | $76.75 |
| August 1999 | $65.67 | $78.25 |
| July 1999 | $66.92 | $79.75 |
| June 1999 | $67.76 | $80.75 |
| May 1999 | $69.02 | $82.50 |
| April 1999 | $67.14 | $80.25 |
| March 1999 | $67.76 | $81 |
| February 1999 | $66.62 | $79.88 |
| January 1999 | $73.60 | $88.25 |
| December 1998 | $75.06 | $90 |
| November 1998 | $71.09 | $85.50 |
| October 1998 | $74.20 | $89.25 |
| September 1998 | $78.15 | $94 |
| August 1998 | $69.21 | $83.50 |
| July 1998 | $83.10 | $100.25 |
| June 1998 | $82.94 | $100.06 |
| May 1998 | $87.66 | $106 |
| April 1998 | $93.66 | $113.25 |
| March 1998 | $94.69 | $114.50 |
| February 1998 | $95.72 | $116 |
| January 1998 | $94.90 | $115 |
| December 1997 | $85.84 | $104.03 |
| November 1997 | $89.75 | $109 |
| October 1997 | $80.69 | $98 |
| September 1997 | $83.16 | $101 |
| August 1997 | $73.50 | $89.50 |
| July 1997 | $72.67 | $88.50 |
| June 1997 | $71.44 | $87 |
| May 1997 | $67.96 | $83 |
| April 1997 | $64.68 | $79 |
| March 1997 | $70 | $85.50 |
| February 1997 | $63.05 | $77.25 |
| January 1997 | $60.39 | $74 |
| December 1996 | $62.84 | $77 |
| November 1996 | $65.09 | $80 |
| October 1996 | $54.71 | $67.25 |
| September 1996 | $54.51 | $67 |
| August 1996 | $53.11 | $65.50 |
| July 1996 | $51.49 | $63.50 |
| June 1996 | $49.86 | $61.50 |
| May 1996 | $51.30 | $63.50 |
| April 1996 | $49.68 | $61.50 |
| March 1996 | $48.47 | $60 |
| February 1996 | $47.89 | $59.50 |
| January 1996 | $44.27 | $55 |
| December 1995 | $44.37 | $55.12 |
| November 1995 | $42.88 | $53.50 |
| October 1995 | $42.28 | $52.75 |
| September 1995 | $42.08 | $52.50 |
| August 1995 | $41.92 | $52.50 |
| July 1995 | $39.12 | $49 |
| June 1995 | $39.52 | $49.50 |
| May 1995 | $38.17 | $48 |
| April 1995 | $37.37 | $47 |
| March 1995 | $35.78 | $45 |
| February 1995 | $35.62 | $45 |
| January 1995 | $36.02 | $45.50 |
| December 1994 | $34.43 | $43.50 |
| November 1994 | $34.27 | $43.50 |
| October 1994 | $35.26 | $44.75 |
| September 1994 | $35.85 | $45.50 |
| August 1994 | $34.93 | $44.50 |
| July 1994 | $32.18 | $41 |
| June 1994 | $34.93 | $44.50 |
| May 1994 | $32.83 | $42 |
| April 1994 | $33.61 | $43 |
| March 1994 | $31.26 | $40 |
| February 1994 | $34.64 | $44.50 |
| January 1994 | $34.64 | $44.50 |
| December 1993 | $36.19 | $46.50 |
| November 1993 | $37.22 | $48 |
| October 1993 | $38.38 | $49.50 |
| September 1993 | $38.38 | $49.50 |
| August 1993 | $37.88 | $49 |
| July 1993 | $37.88 | $49 |
| June 1993 | $37.10 | $48 |
| May 1993 | $38.91 | $50.50 |
| April 1993 | $39.29 | $51 |
| March 1993 | $41.60 | $54 |
| February 1993 | $44.95 | $58.50 |
| January 1993 | $45.72 | $59.50 |
| December 1992 | $39 | $50.75 |
| November 1992 | $35.24 | $46 |
| October 1992 | $36.39 | $47.50 |
| September 1992 | $32.17 | $42 |
| August 1992 | $30.45 | $39.88 |
| July 1992 | $26.92 | $35.25 |
| June 1992 | $27.87 | $36.50 |
| May 1992 | $25.87 | $34 |
| April 1992 | $24.54 | $32.25 |
| March 1992 | $23.21 | $30.50 |
| February 1992 | $23.49 | $31 |
| January 1992 | $22.16 | $29.25 |
| December 1991 | $20.84 | $27.50 |
| November 1991 | $20.74 | $27.50 |
| October 1991 | $20.37 | $27 |
| September 1991 | $20.37 | $27 |
| August 1991 | $20.29 | $27 |
| July 1991 | $17.66 | $23.50 |
| June 1991 | $16.53 | $22 |
| May 1991 | $15.71 | $21 |
| April 1991 | $16.08 | $21.50 |
| March 1991 | $17.58 | $23.50 |
| February 1991 | $16.39 | $22 |
| January 1991 | $17.88 | $24 |
| December 1990 | $14.15 | $19 |
| November 1990 | $15.01 | $20.25 |
| October 1990 | $14.73 | $19.88 |
| September 1990 | $14.45 | $19.50 |
| August 1990 | $15.31 | $20.75 |
| July 1990 | $17.89 | $24.25 |
| June 1990 | $18.63 | $25.25 |
| May 1990 | $17.91 | $24.38 |
| April 1990 | $18.56 | $25.25 |
| March 1990 | $18.74 | $25.50 |
| February 1990 | $18.49 | $25.25 |
| January 1990 | $19.04 | $26 |
| December 1989 | $19.04 | $26 |
| November 1989 | $20.42 | $28 |
| October 1989 | $19.96 | $27.38 |
| September 1989 | $20.60 | $28.25 |
| August 1989 | $20.53 | $28.25 |
| July 1989 | $20.53 | $28.25 |
| June 1989 | $20.71 | $28.50 |
| May 1989 | $20.46 | $28.25 |
| April 1989 | $21.18 | $29.25 |
| March 1989 | $21 | $29 |
| February 1989 | $20.93 | $29 |
| January 1989 | $21.20 | $29.38 |
| December 1988 | $21.65 | $30 |
| November 1988 | $22.65 | $31.50 |
| October 1988 | $23.01 | $32 |
| September 1988 | $24.09 | $33.50 |
| August 1988 | $24.38 | $34 |
| July 1988 | $25.28 | $35.25 |
| June 1988 | $25.46 | $35.50 |
| May 1988 | $22.55 | $31.50 |
| April 1988 | $23.62 | $33 |
| March 1988 | $24.34 | $34 |
| February 1988 | $22.15 | $31 |
| January 1988 | $20.90 | $29.25 |
| December 1987 | $20.72 | $29 |
| November 1987 | $21.21 | $29.75 |
| October 1987 | $18.18 | $25.50 |
| September 1987 | $22.81 | $32 |
| August 1987 | $23.48 | $33 |
| July 1987 | $24.20 | $34 |
| June 1987 | $22.77 | $32 |
| May 1987 | $25.22 | $35.50 |
| April 1987 | $26.29 | $37 |
| March 1987 | $24.86 | $35 |
| February 1987 | $23.05 | $32.50 |
| January 1987 | $24.11 | $34 |
| December 1986 | $20.92 | $29.50 |
| November 1986 | $23.35 | $33 |
| October 1986 | $26.18 | $37 |
FCNCA
Price: $2,068.39
52 week price:
Dividend Yield: 0.41%
5-year range yield:
Forward Dividend Yield: 0.41%
Payout Ratio: 3.61%
Payout Ratio Range:
Dividend Per Share: 8.40 USD
Earnings Per Share: 184.20 USD
P/E Ratio: 11.79
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 61246
Market Capitalization: 23.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 30.00%
DGR5: 30.00%
DGR10: 25.26%
DGR20: 13.08%