First Citizens BancShares, Inc. - Price History

Monthly price history for FCNCA (First Citizens BancShares, Inc.)

DateAdjusted priceReal price
March 2024 1567.65 USD 1567.65 USD
February 2024 1573.81 USD 1573.81 USD
January 2024 1508.44 USD 1510.00 USD
December 2023 1417.51 USD 1418.97 USD
November 2023 1466.38 USD 1467.89 USD
October 2023 1377.73 USD 1380.74 USD
September 2023 1377.09 USD 1380.10 USD
August 2023 1357.43 USD 1360.40 USD
July 2023 1427.41 USD 1431.30 USD
June 2023 1279.96 USD 1283.45 USD
May 2023 1243.81 USD 1247.20 USD
April 2023 1003.85 USD 1007.18 USD
March 2023 969.88 USD 973.10 USD
February 2023 731.33 USD 733.76 USD
January 2023 774.32 USD 777.68 USD
December 2022 755.09 USD 758.36 USD
November 2022 812.93 USD 816.46 USD
October 2022 817.80 USD 822.12 USD
September 2022 793.24 USD 797.43 USD
August 2022 807.69 USD 811.96 USD
July 2022 752.27 USD 756.68 USD
June 2022 649.97 USD 653.78 USD
May 2022 696.31 USD 700.40 USD
April 2022 635.21 USD 639.38 USD
March 2022 661.26 USD 665.60 USD
February 2022 783.31 USD 788.45 USD
January 2022 773.51 USD 779.08 USD
December 2021 823.91 USD 829.84 USD
November 2021 798.23 USD 803.98 USD
October 2021 807.64 USD 813.90 USD
September 2021 836.68 USD 843.17 USD
August 2021 890.79 USD 897.70 USD
July 2021 776.57 USD 782.59 USD
June 2021 825.84 USD 832.74 USD
May 2021 853.47 USD 860.60 USD
April 2021 859.77 USD 867.46 USD
March 2021 828.37 USD 835.77 USD
February 2021 730.95 USD 737.89 USD
January 2021 590.38 USD 595.99 USD
December 2020 568.87 USD 574.27 USD
November 2020 523.21 USD 528.59 USD
October 2020 457.99 USD 462.70 USD
September 2020 315.53 USD 318.78 USD
August 2020 388.72 USD 393.15 USD
July 2020 421.07 USD 425.87 USD
June 2020 400.46 USD 405.02 USD
May 2020 380.27 USD 385.00 USD
April 2020 377.30 USD 382.00 USD
March 2020 328.78 USD 332.87 USD
February 2020 447.20 USD 453.31 USD
January 2020 519.72 USD 526.82 USD
December 2019 525.04 USD 532.21 USD
November 2019 512.41 USD 519.80 USD
October 2019 484.93 USD 491.92 USD
September 2019 464.85 USD 471.55 USD
August 2019 437.91 USD 444.60 USD
July 2019 460.00 USD 467.02 USD
June 2019 443.50 USD 450.27 USD
May 2019 413.40 USD 420.10 USD
April 2019 441.10 USD 448.25 USD
March 2019 400.70 USD 407.20 USD
February 2019 429.21 USD 436.58 USD
January 2019 400.65 USD 407.53 USD
December 2018 370.69 USD 377.05 USD
November 2018 421.78 USD 429.47 USD
October 2018 419.00 USD 426.63 USD
September 2018 444.19 USD 452.28 USD
August 2018 466.16 USD 475.01 USD
July 2018 399.24 USD 406.82 USD
June 2018 395.78 USD 403.30 USD
May 2018 430.76 USD 439.29 USD
April 2018 423.89 USD 432.29 USD
March 2018 405.21 USD 413.24 USD
February 2018 398.88 USD 407.10 USD
January 2018 416.82 USD 425.41 USD
December 2017 394.86 USD 403.00 USD
November 2017 417.52 USD 426.49 USD
October 2017 396.48 USD 405.00 USD
September 2017 366.02 USD 373.89 USD
August 2017 333.05 USD 340.51 USD
July 2017 359.96 USD 368.02 USD
June 2017 364.53 USD 372.70 USD
May 2017 323.86 USD 331.40 USD
April 2017 340.14 USD 348.06 USD
March 2017 327.74 USD 335.37 USD
February 2017 347.88 USD 356.29 USD
January 2017 358.09 USD 366.74 USD
December 2016 346.62 USD 355.00 USD
November 2016 347.67 USD 356.37 USD
October 2016 283.90 USD 291.00 USD
September 2016 286.72 USD 293.89 USD
August 2016 277.66 USD 284.91 USD
July 2016 253.17 USD 259.78 USD
June 2016 252.32 USD 258.91 USD
May 2016 252.16 USD 259.06 USD
April 2016 248.21 USD 255.00 USD
March 2016 244.38 USD 251.07 USD
February 2016 227.62 USD 234.13 USD
January 2016 239.22 USD 246.06 USD
December 2015 250.99 USD 258.17 USD
November 2015 257.24 USD 264.92 USD
October 2015 248.72 USD 256.14 USD
September 2015 219.45 USD 226.00 USD
August 2015 230.01 USD 237.18 USD
July 2015 248.59 USD 256.34 USD
June 2015 255.09 USD 263.04 USD
May 2015 233.53 USD 241.10 USD
April 2015 232.79 USD 240.34 USD
March 2015 251.53 USD 259.69 USD
February 2015 244.03 USD 252.25 USD
January 2015 236.10 USD 244.05 USD
December 2014 244.55 USD 252.79 USD
November 2014 245.06 USD 253.60 USD
October 2014 242.75 USD 251.21 USD
September 2014 209.33 USD 216.63 USD
August 2014 221.75 USD 229.79 USD
July 2014 214.57 USD 222.35 USD
June 2014 236.43 USD 245.00 USD
May 2014 211.84 USD 219.78 USD
April 2014 216.77 USD 224.89 USD
March 2014 232.05 USD 240.75 USD
February 2014 216.01 USD 224.39 USD
January 2014 212.97 USD 221.24 USD
December 2013 214.31 USD 222.63 USD
November 2013 215.96 USD 224.65 USD
October 2013 203.54 USD 211.73 USD
September 2013 197.65 USD 205.60 USD
August 2013 194.13 USD 202.24 USD
July 2013 201.10 USD 209.50 USD
June 2013 184.35 USD 192.05 USD
May 2013 189.07 USD 197.27 USD
April 2013 178.67 USD 186.42 USD
March 2013 175.11 USD 182.70 USD
February 2013 171.80 USD 179.55 USD
January 2013 166.84 USD 174.36 USD
December 2012 156.45 USD 163.50 USD
November 2012 157.58 USD 165.00 USD
October 2012 161.16 USD 168.75 USD
September 2012 155.58 USD 162.90 USD
August 2012 157.43 USD 165.14 USD
July 2012 156.62 USD 164.29 USD
June 2012 158.87 USD 166.65 USD
May 2012 160.34 USD 168.50 USD
April 2012 164.91 USD 173.30 USD
March 2012 173.84 USD 182.69 USD
February 2012 167.34 USD 176.15 USD
January 2012 167.97 USD 176.81 USD
December 2011 166.24 USD 174.99 USD
November 2011 162.78 USD 171.66 USD
October 2011 154.62 USD 163.05 USD
September 2011 136.12 USD 143.54 USD
August 2011 150.48 USD 159.00 USD
July 2011 170.47 USD 180.12 USD
June 2011 177.19 USD 187.22 USD
May 2011 184.81 USD 195.59 USD
April 2011 188.98 USD 200.01 USD
March 2011 189.52 USD 200.58 USD
February 2011 190.57 USD 202.00 USD
January 2011 189.79 USD 201.17 USD
December 2010 178.35 USD 189.05 USD
November 2010 163.79 USD 173.89 USD
October 2010 175.61 USD 186.44 USD
September 2010 174.51 USD 185.27 USD
August 2010 157.95 USD 167.97 USD
July 2010 177.73 USD 189.01 USD
June 2010 180.86 USD 192.33 USD
May 2010 187.79 USD 200.00 USD
April 2010 193.43 USD 206.00 USD
March 2010 186.63 USD 198.76 USD
February 2010 171.56 USD 182.99 USD
January 2010 157.24 USD 167.71 USD
December 2009 153.77 USD 164.01 USD
November 2009 147.35 USD 157.45 USD
October 2009 139.44 USD 149.00 USD
September 2009 148.89 USD 159.10 USD
August 2009 129.27 USD 138.42 USD
July 2009 132.64 USD 142.03 USD
June 2009 124.82 USD 133.65 USD
May 2009 123.47 USD 132.49 USD
April 2009 111.52 USD 119.67 USD
March 2009 122.82 USD 131.80 USD
February 2009 99.41 USD 107.01 USD
January 2009 129.92 USD 139.86 USD
December 2008 141.94 USD 152.80 USD
November 2008 130.31 USD 140.55 USD
October 2008 141.78 USD 152.92 USD
September 2008 165.96 USD 179.00 USD
August 2008 137.36 USD 148.42 USD
July 2008 130.96 USD 141.50 USD
June 2008 129.10 USD 139.49 USD
May 2008 147.29 USD 159.44 USD
April 2008 130.04 USD 140.77 USD
March 2008 128.73 USD 139.35 USD
February 2008 131.08 USD 142.19 USD
January 2008 125.69 USD 136.34 USD
December 2007 134.45 USD 145.85 USD
November 2007 144.19 USD 156.69 USD
October 2007 149.84 USD 162.83 USD
September 2007 160.49 USD 174.40 USD
August 2007 162.86 USD 177.25 USD
July 2007 165.09 USD 179.68 USD
June 2007 178.62 USD 194.40 USD
May 2007 177.76 USD 193.74 USD
April 2007 186.16 USD 202.90 USD
March 2007 184.42 USD 201.00 USD
February 2007 191.98 USD 209.52 USD
January 2007 187.83 USD 204.99 USD
December 2006 185.68 USD 202.64 USD
November 2006 182.59 USD 199.55 USD
October 2006 171.84 USD 187.80 USD
September 2006 174.86 USD 191.10 USD
August 2006 178.91 USD 195.80 USD
July 2006 189.29 USD 207.16 USD
June 2006 183.20 USD 200.50 USD
May 2006 172.27 USD 188.81 USD
April 2006 174.51 USD 191.27 USD
March 2006 176.09 USD 193.00 USD
February 2006 170.50 USD 187.16 USD
January 2006 174.97 USD 192.06 USD
December 2005 158.90 USD 174.42 USD
November 2005 170.54 USD 187.47 USD
October 2005 151.92 USD 167.00 USD
September 2005 155.24 USD 170.65 USD
August 2005 149.85 USD 165.00 USD
July 2005 152.57 USD 168.00 USD
June 2005 131.28 USD 144.55 USD
May 2005 118.30 USD 130.53 USD
April 2005 116.48 USD 128.52 USD
March 2005 132.66 USD 146.38 USD
February 2005 133.69 USD 147.79 USD
January 2005 128.45 USD 142.00 USD
December 2004 134.11 USD 148.25 USD
November 2004 121.89 USD 135.00 USD
October 2004 106.50 USD 117.95 USD
September 2004 106.54 USD 118.00 USD
August 2004 105.41 USD 117.01 USD
July 2004 107.20 USD 119.00 USD
June 2004 109.90 USD 122.00 USD
May 2004 104.26 USD 116.00 USD
April 2004 110.10 USD 122.50 USD
March 2004 110.55 USD 123.00 USD
February 2004 112.06 USD 124.97 USD
January 2004 105.83 USD 118.02 USD
December 2003 108.05 USD 120.50 USD
November 2003 97.97 USD 109.52 USD
October 2003 101.98 USD 114.00 USD
September 2003 94.56 USD 105.70 USD
August 2003 95.66 USD 107.21 USD
July 2003 103.48 USD 115.97 USD
June 2003 89.97 USD 100.83 USD
May 2003 90.41 USD 101.60 USD
April 2003 86.55 USD 97.26 USD
March 2003 83.73 USD 94.09 USD
February 2003 82.78 USD 93.31 USD
January 2003 80.73 USD 91.00 USD
December 2002 85.70 USD 96.60 USD
November 2002 88.58 USD 100.11 USD
October 2002 88.27 USD 99.76 USD
September 2002 91.21 USD 103.08 USD
August 2002 95.55 USD 108.24 USD
July 2002 91.39 USD 103.54 USD
June 2002 97.62 USD 110.59 USD
May 2002 97.98 USD 111.25 USD
April 2002 96.17 USD 109.20 USD
March 2002 90.68 USD 102.96 USD
February 2002 87.85 USD 100.00 USD
January 2002 88.56 USD 100.80 USD
December 2001 85.88 USD 97.75 USD
November 2001 81.16 USD 92.62 USD
October 2001 82.37 USD 94.00 USD
September 2001 72.90 USD 83.19 USD
August 2001 89.32 USD 102.21 USD
July 2001 87.84 USD 100.51 USD
June 2001 94.82 USD 108.50 USD
May 2001 81.50 USD 93.50 USD
April 2001 82.20 USD 94.30 USD
March 2001 89.34 USD 102.50 USD
February 2001 81.82 USD 94.13 USD
January 2001 75.62 USD 87.00 USD
December 2000 70.19 USD 80.75 USD
November 2000 63.30 USD 73.06 USD
October 2000 64.12 USD 74.00 USD
September 2000 62.01 USD 71.56 USD
August 2000 56.81 USD 65.81 USD
July 2000 52.65 USD 61.00 USD
June 2000 51.36 USD 59.50 USD
May 2000 51.58 USD 60.00 USD
April 2000 54.27 USD 63.13 USD
March 2000 48.55 USD 56.47 USD
February 2000 55.23 USD 64.50 USD
January 2000 52.12 USD 60.88 USD
December 1999 59.72 USD 69.75 USD
November 1999 61.64 USD 72.25 USD
October 1999 64.84 USD 76.00 USD
September 1999 65.48 USD 76.75 USD
August 1999 66.55 USD 78.25 USD
July 1999 67.82 USD 79.75 USD
June 1999 68.67 USD 80.75 USD
May 1999 69.94 USD 82.50 USD
April 1999 68.04 USD 80.25 USD
March 1999 68.67 USD 81.00 USD
February 1999 67.51 USD 79.88 USD
January 1999 74.59 USD 88.25 USD
December 1998 76.07 USD 90.00 USD
November 1998 72.04 USD 85.50 USD
October 1998 75.20 USD 89.25 USD
September 1998 79.20 USD 94.00 USD
August 1998 70.14 USD 83.50 USD
July 1998 84.21 USD 100.25 USD
June 1998 84.06 USD 100.06 USD
May 1998 88.84 USD 106.00 USD
April 1998 94.92 USD 113.25 USD
March 1998 95.96 USD 114.50 USD
February 1998 97.01 USD 116.00 USD
January 1998 96.17 USD 115.00 USD
December 1997 87.00 USD 104.03 USD
November 1997 90.96 USD 109.00 USD
October 1997 81.78 USD 98.00 USD
September 1997 84.28 USD 101.00 USD
August 1997 74.48 USD 89.50 USD
July 1997 73.65 USD 88.50 USD
June 1997 72.40 USD 87.00 USD
May 1997 68.87 USD 83.00 USD
April 1997 65.55 USD 79.00 USD
March 1997 70.94 USD 85.50 USD
February 1997 63.89 USD 77.25 USD
January 1997 61.20 USD 74.00 USD
December 1996 63.69 USD 77.00 USD
November 1996 65.96 USD 80.00 USD
October 1996 55.45 USD 67.25 USD
September 1996 55.24 USD 67.00 USD
August 1996 53.82 USD 65.50 USD
July 1996 52.18 USD 63.50 USD
June 1996 50.53 USD 61.50 USD
May 1996 51.99 USD 63.50 USD
April 1996 50.35 USD 61.50 USD
March 1996 49.12 USD 60.00 USD
February 1996 48.53 USD 59.50 USD
January 1996 44.86 USD 55.00 USD
December 1995 44.96 USD 55.13 USD
November 1995 43.45 USD 53.50 USD
October 1995 42.84 USD 52.75 USD
September 1995 42.64 USD 52.50 USD
August 1995 42.48 USD 52.50 USD
July 1995 39.65 USD 49.00 USD
June 1995 40.05 USD 49.50 USD
May 1995 38.68 USD 48.00 USD
April 1995 37.87 USD 47.00 USD
March 1995 36.26 USD 45.00 USD
February 1995 36.10 USD 45.00 USD
January 1995 36.50 USD 45.50 USD
December 1994 34.90 USD 43.50 USD
November 1994 34.73 USD 43.50 USD
October 1994 35.73 USD 44.75 USD
September 1994 36.33 USD 45.50 USD
August 1994 35.40 USD 44.50 USD
July 1994 32.61 USD 41.00 USD
June 1994 35.40 USD 44.50 USD
May 1994 33.27 USD 42.00 USD
April 1994 34.06 USD 43.00 USD
March 1994 31.68 USD 40.00 USD
February 1994 35.10 USD 44.50 USD
January 1994 35.10 USD 44.50 USD
December 1993 36.68 USD 46.50 USD
November 1993 37.72 USD 48.00 USD
October 1993 38.90 USD 49.50 USD
September 1993 38.90 USD 49.50 USD
August 1993 38.39 USD 49.00 USD
July 1993 38.39 USD 49.00 USD
June 1993 37.60 USD 48.00 USD
May 1993 39.43 USD 50.50 USD
April 1993 39.82 USD 51.00 USD
March 1993 42.16 USD 54.00 USD
February 1993 45.56 USD 58.50 USD
January 1993 46.34 USD 59.50 USD
December 1992 39.52 USD 50.75 USD
November 1992 35.71 USD 46.00 USD
October 1992 36.88 USD 47.50 USD
September 1992 32.61 USD 42.00 USD
August 1992 30.86 USD 39.88 USD
July 1992 27.28 USD 35.25 USD
June 1992 28.25 USD 36.50 USD
May 1992 26.22 USD 34.00 USD
April 1992 24.87 USD 32.25 USD
March 1992 23.52 USD 30.50 USD
February 1992 23.81 USD 31.00 USD
January 1992 22.46 USD 29.25 USD
December 1991 21.12 USD 27.50 USD
November 1991 21.02 USD 27.50 USD
October 1991 20.64 USD 27.00 USD
September 1991 20.64 USD 27.00 USD
August 1991 20.56 USD 27.00 USD
July 1991 17.90 USD 23.50 USD
June 1991 16.75 USD 22.00 USD
May 1991 15.92 USD 21.00 USD
April 1991 16.30 USD 21.50 USD
March 1991 17.82 USD 23.50 USD
February 1991 16.61 USD 22.00 USD
January 1991 18.12 USD 24.00 USD
December 1990 14.34 USD 19.00 USD
November 1990 15.20 USD 20.25 USD
October 1990 14.92 USD 19.88 USD
September 1990 14.64 USD 19.50 USD
August 1990 15.51 USD 20.75 USD
July 1990 18.12 USD 24.25 USD
June 1990 18.87 USD 25.25 USD
May 1990 18.14 USD 24.38 USD
April 1990 18.79 USD 25.25 USD
March 1990 18.98 USD 25.50 USD
February 1990 18.72 USD 25.25 USD
January 1990 19.28 USD 26.00 USD
December 1989 19.28 USD 26.00 USD
November 1989 20.68 USD 28.00 USD
October 1989 20.22 USD 27.38 USD
September 1989 20.87 USD 28.25 USD
August 1989 20.79 USD 28.25 USD
July 1989 20.79 USD 28.25 USD
June 1989 20.98 USD 28.50 USD
May 1989 20.72 USD 28.25 USD
April 1989 21.45 USD 29.25 USD
March 1989 21.27 USD 29.00 USD
February 1989 21.20 USD 29.00 USD
January 1989 21.47 USD 29.38 USD
December 1988 21.93 USD 30.00 USD
November 1988 22.95 USD 31.50 USD
October 1988 23.31 USD 32.00 USD
September 1988 24.40 USD 33.50 USD
August 1988 24.69 USD 34.00 USD
July 1988 25.60 USD 35.25 USD
June 1988 25.78 USD 35.50 USD
May 1988 22.84 USD 31.50 USD
April 1988 23.92 USD 33.00 USD
March 1988 24.65 USD 34.00 USD
February 1988 22.43 USD 31.00 USD
January 1988 21.17 USD 29.25 USD
December 1987 20.98 USD 29.00 USD
November 1987 21.48 USD 29.75 USD
October 1987 18.41 USD 25.50 USD
September 1987 23.11 USD 32.00 USD
August 1987 23.79 USD 33.00 USD
July 1987 24.51 USD 34.00 USD
June 1987 23.07 USD 32.00 USD
May 1987 25.55 USD 35.50 USD
April 1987 26.62 USD 37.00 USD
March 1987 25.19 USD 35.00 USD
February 1987 23.34 USD 32.50 USD
January 1987 24.42 USD 34.00 USD
December 1986 21.19 USD 29.50 USD
November 1986 24.19 USD 33.75 USD
October 1986 27.06 USD 37.75 USD

FCNCA

Price: 1635.00USD

52 week price:
504.17
1635.00

Dividend Yield: 0.41%

5-year range yield:
0.21%
0.47%

Forward Dividend Yield: 0.40%

Payout Ratio: 0.84%

Payout Ratio Range:
0.84%
16.00%

Dividend Per Share: 6.56 USD

Earnings Per Share: 784.51 USD

P/E Ratio: 1.96

Exchange: NMS

Sector: Financial Services

Industry: Banks - Regional

Volume: 61246

Market Capitalization: 23.3 billion

Average Dividend Frequency: 4

Years Paying Dividends: 39

DGR3: 16.31%

DGR5: 15.05%

DGR10: 7.94%

DGR20: 4.93%

Links: