First Citizens BancShares, Inc. ( FCNCA) - Price History
Monthly price history for FCNCA (First Citizens BancShares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $2,182.20 | $2,182.20 |
| June 2026 | $2,080.79 | $2,080.79 |
| May 2026 | $1,990.51 | $1,990.51 |
| April 2026 | $1,981.75 | $1,983.82 |
| March 2026 | $1,882.69 | $1,884.66 |
| February 2026 | $1,896.17 | $1,898.15 |
| January 2026 | $2,065.24 | $2,069.57 |
| December 2025 | $2,141.69 | $2,146.18 |
| November 2025 | $1,873.96 | $1,877.89 |
| October 2025 | $1,818.98 | $1,824.82 |
| September 2025 | $1,783.43 | $1,789.16 |
| August 2025 | $1,977.56 | $1,983.91 |
| July 2025 | $1,986.44 | $1,994.76 |
| June 2025 | $1,948.31 | $1,956.47 |
| May 2025 | $1,841.16 | $1,848.88 |
| April 2025 | $1,769.84 | $1,779.14 |
| March 2025 | $1,844.43 | $1,854.12 |
| February 2025 | $2,037.36 | $2,048.06 |
| January 2025 | $2,191.07 | $2,204.69 |
| December 2024 | $2,099.96 | $2,113.02 |
| November 2024 | $2,280.82 | $2,295 |
| October 2024 | $1,923.75 | $1,937.35 |
| September 2024 | $1,828.03 | $1,840.95 |
| August 2024 | $2,016.45 | $2,030.70 |
| July 2024 | $2,071.33 | $2,087.69 |
| June 2024 | $1,670.42 | $1,683.61 |
| May 2024 | $1,685.12 | $1,698.43 |
| April 2024 | $1,671.95 | $1,686.76 |
| March 2024 | $1,620.65 | $1,635 |
| February 2024 | $1,559.99 | $1,573.81 |
| January 2024 | $1,495.20 | $1,510 |
| December 2023 | $1,405.06 | $1,418.97 |
| November 2023 | $1,453.50 | $1,467.89 |
| October 2023 | $1,365.63 | $1,380.74 |
| September 2023 | $1,365 | $1,380.10 |
| August 2023 | $1,345.52 | $1,360.40 |
| July 2023 | $1,414.88 | $1,431.30 |
| June 2023 | $1,268.72 | $1,283.45 |
| May 2023 | $1,232.89 | $1,247.20 |
| April 2023 | $995.04 | $1,007.18 |
| March 2023 | $961.37 | $973.10 |
| February 2023 | $724.91 | $733.76 |
| January 2023 | $767.52 | $777.68 |
| December 2022 | $748.46 | $758.36 |
| November 2022 | $805.80 | $816.46 |
| October 2022 | $810.62 | $822.12 |
| September 2022 | $786.27 | $797.43 |
| August 2022 | $800.60 | $811.96 |
| July 2022 | $745.66 | $756.68 |
| June 2022 | $644.26 | $653.78 |
| May 2022 | $690.20 | $700.40 |
| April 2022 | $629.64 | $639.38 |
| March 2022 | $655.46 | $665.60 |
| February 2022 | $776.43 | $788.45 |
| January 2022 | $766.72 | $779.08 |
| December 2021 | $816.68 | $829.84 |
| November 2021 | $791.23 | $803.98 |
| October 2021 | $800.55 | $813.90 |
| September 2021 | $829.34 | $843.17 |
| August 2021 | $882.97 | $897.70 |
| July 2021 | $769.75 | $782.59 |
| June 2021 | $818.59 | $832.74 |
| May 2021 | $845.98 | $860.60 |
| April 2021 | $852.23 | $867.46 |
| March 2021 | $821.09 | $835.77 |
| February 2021 | $724.53 | $737.89 |
| January 2021 | $585.20 | $595.99 |
| December 2020 | $563.87 | $574.27 |
| November 2020 | $518.62 | $528.59 |
| October 2020 | $453.97 | $462.70 |
| September 2020 | $312.76 | $318.78 |
| August 2020 | $385.31 | $393.15 |
| July 2020 | $417.38 | $425.87 |
| June 2020 | $396.94 | $405.02 |
| May 2020 | $376.93 | $385 |
| April 2020 | $373.99 | $382 |
| March 2020 | $325.89 | $332.87 |
| February 2020 | $443.28 | $453.31 |
| January 2020 | $515.16 | $526.82 |
| December 2019 | $520.43 | $532.21 |
| November 2019 | $507.91 | $519.80 |
| October 2019 | $480.67 | $491.92 |
| September 2019 | $460.76 | $471.55 |
| August 2019 | $434.07 | $444.60 |
| July 2019 | $455.96 | $467.02 |
| June 2019 | $439.60 | $450.27 |
| May 2019 | $409.77 | $420.10 |
| April 2019 | $437.22 | $448.25 |
| March 2019 | $397.18 | $407.20 |
| February 2019 | $425.44 | $436.58 |
| January 2019 | $397.13 | $407.53 |
| December 2018 | $367.43 | $377.05 |
| November 2018 | $418.08 | $429.47 |
| October 2018 | $415.32 | $426.63 |
| September 2018 | $440.29 | $452.28 |
| August 2018 | $462.06 | $475.01 |
| July 2018 | $395.73 | $406.82 |
| June 2018 | $392.31 | $403.30 |
| May 2018 | $426.97 | $439.29 |
| April 2018 | $420.17 | $432.29 |
| March 2018 | $401.65 | $413.24 |
| February 2018 | $395.38 | $407.10 |
| January 2018 | $413.16 | $425.41 |
| December 2017 | $391.40 | $403 |
| November 2017 | $413.85 | $426.49 |
| October 2017 | $393 | $405 |
| September 2017 | $362.81 | $373.89 |
| August 2017 | $330.12 | $340.51 |
| July 2017 | $356.80 | $368.02 |
| June 2017 | $361.33 | $372.70 |
| May 2017 | $321.02 | $331.40 |
| April 2017 | $337.16 | $348.06 |
| March 2017 | $324.86 | $335.37 |
| February 2017 | $344.83 | $356.29 |
| January 2017 | $354.94 | $366.74 |
| December 2016 | $343.58 | $355 |
| November 2016 | $344.62 | $356.37 |
| October 2016 | $281.41 | $291 |
| September 2016 | $284.20 | $293.89 |
| August 2016 | $275.22 | $284.91 |
| July 2016 | $250.94 | $259.78 |
| June 2016 | $250.10 | $258.91 |
| May 2016 | $249.95 | $259.06 |
| April 2016 | $246.03 | $255 |
| March 2016 | $242.24 | $251.07 |
| February 2016 | $225.62 | $234.13 |
| January 2016 | $237.12 | $246.06 |
| December 2015 | $248.79 | $258.17 |
| November 2015 | $254.99 | $264.92 |
| October 2015 | $246.54 | $256.14 |
| September 2015 | $217.52 | $226 |
| August 2015 | $227.99 | $237.18 |
| July 2015 | $246.41 | $256.34 |
| June 2015 | $252.85 | $263.04 |
| May 2015 | $231.48 | $241.10 |
| April 2015 | $230.75 | $240.34 |
| March 2015 | $249.33 | $259.69 |
| February 2015 | $241.89 | $252.25 |
| January 2015 | $234.02 | $244.05 |
| December 2014 | $242.41 | $252.79 |
| November 2014 | $242.91 | $253.60 |
| October 2014 | $240.62 | $251.21 |
| September 2014 | $207.50 | $216.63 |
| August 2014 | $219.81 | $229.79 |
| July 2014 | $212.69 | $222.35 |
| June 2014 | $234.36 | $245 |
| May 2014 | $209.98 | $219.78 |
| April 2014 | $214.86 | $224.89 |
| March 2014 | $230.02 | $240.75 |
| February 2014 | $214.11 | $224.39 |
| January 2014 | $211.10 | $221.24 |
| December 2013 | $212.43 | $222.63 |
| November 2013 | $214.06 | $224.65 |
| October 2013 | $201.75 | $211.73 |
| September 2013 | $195.91 | $205.60 |
| August 2013 | $192.42 | $202.24 |
| July 2013 | $199.33 | $209.50 |
| June 2013 | $182.73 | $192.05 |
| May 2013 | $187.41 | $197.27 |
| April 2013 | $177.10 | $186.42 |
| March 2013 | $173.57 | $182.70 |
| February 2013 | $170.30 | $179.55 |
| January 2013 | $165.37 | $174.36 |
| December 2012 | $155.07 | $163.50 |
| November 2012 | $156.20 | $165 |
| October 2012 | $159.75 | $168.75 |
| September 2012 | $154.21 | $162.90 |
| August 2012 | $156.05 | $165.14 |
| July 2012 | $155.25 | $164.29 |
| June 2012 | $157.48 | $166.65 |
| May 2012 | $158.93 | $168.50 |
| April 2012 | $163.46 | $173.30 |
| March 2012 | $172.32 | $182.69 |
| February 2012 | $165.87 | $176.15 |
| January 2012 | $166.49 | $176.81 |
| December 2011 | $164.78 | $174.99 |
| November 2011 | $161.35 | $171.66 |
| October 2011 | $153.26 | $163.05 |
| September 2011 | $134.92 | $143.54 |
| August 2011 | $149.16 | $159 |
| July 2011 | $168.98 | $180.12 |
| June 2011 | $175.64 | $187.22 |
| May 2011 | $183.18 | $195.59 |
| April 2011 | $187.32 | $200.01 |
| March 2011 | $187.86 | $200.58 |
| February 2011 | $188.90 | $202 |
| January 2011 | $188.12 | $201.17 |
| December 2010 | $176.79 | $189.05 |
| November 2010 | $162.35 | $173.89 |
| October 2010 | $174.06 | $186.44 |
| September 2010 | $172.97 | $185.27 |
| August 2010 | $156.56 | $167.97 |
| July 2010 | $176.17 | $189.01 |
| June 2010 | $179.27 | $192.33 |
| May 2010 | $186.14 | $200 |
| April 2010 | $191.73 | $206 |
| March 2010 | $184.99 | $198.76 |
| February 2010 | $170.06 | $182.99 |
| January 2010 | $155.86 | $167.71 |
| December 2009 | $152.42 | $164.01 |
| November 2009 | $146.05 | $157.45 |
| October 2009 | $138.21 | $149 |
| September 2009 | $147.58 | $159.10 |
| August 2009 | $128.14 | $138.42 |
| July 2009 | $131.48 | $142.03 |
| June 2009 | $123.72 | $133.65 |
| May 2009 | $122.38 | $132.49 |
| April 2009 | $110.54 | $119.67 |
| March 2009 | $121.74 | $131.80 |
| February 2009 | $98.53 | $107.01 |
| January 2009 | $128.78 | $139.86 |
| December 2008 | $140.69 | $152.80 |
| November 2008 | $129.17 | $140.55 |
| October 2008 | $140.53 | $152.92 |
| September 2008 | $164.50 | $179 |
| August 2008 | $136.16 | $148.42 |
| July 2008 | $129.81 | $141.50 |
| June 2008 | $127.96 | $139.49 |
| May 2008 | $146 | $159.44 |
| April 2008 | $128.90 | $140.77 |
| March 2008 | $127.60 | $139.35 |
| February 2008 | $129.93 | $142.19 |
| January 2008 | $124.58 | $136.34 |
| December 2007 | $133.27 | $145.85 |
| November 2007 | $142.92 | $156.69 |
| October 2007 | $148.53 | $162.83 |
| September 2007 | $159.08 | $174.40 |
| August 2007 | $161.43 | $177.25 |
| July 2007 | $163.64 | $179.68 |
| June 2007 | $177.05 | $194.40 |
| May 2007 | $176.20 | $193.74 |
| April 2007 | $184.52 | $202.90 |
| March 2007 | $182.80 | $201 |
| February 2007 | $190.29 | $209.52 |
| January 2007 | $186.18 | $204.99 |
| December 2006 | $184.05 | $202.64 |
| November 2006 | $180.99 | $199.55 |
| October 2006 | $170.33 | $187.80 |
| September 2006 | $173.33 | $191.10 |
| August 2006 | $177.34 | $195.80 |
| July 2006 | $187.63 | $207.16 |
| June 2006 | $181.60 | $200.50 |
| May 2006 | $170.76 | $188.81 |
| April 2006 | $172.98 | $191.27 |
| March 2006 | $174.55 | $193 |
| February 2006 | $169.01 | $187.16 |
| January 2006 | $173.43 | $192.06 |
| December 2005 | $157.50 | $174.42 |
| November 2005 | $169.04 | $187.47 |
| October 2005 | $150.58 | $167 |
| September 2005 | $153.87 | $170.65 |
| August 2005 | $148.53 | $165 |
| July 2005 | $151.23 | $168 |
| June 2005 | $130.12 | $144.55 |
| May 2005 | $117.26 | $130.53 |
| April 2005 | $115.46 | $128.52 |
| March 2005 | $131.50 | $146.38 |
| February 2005 | $132.52 | $147.79 |
| January 2005 | $127.32 | $142 |
| December 2004 | $132.93 | $148.25 |
| November 2004 | $120.82 | $135 |
| October 2004 | $105.56 | $117.95 |
| September 2004 | $105.61 | $118 |
| August 2004 | $104.48 | $117.01 |
| July 2004 | $106.26 | $119 |
| June 2004 | $108.94 | $122 |
| May 2004 | $103.34 | $116 |
| April 2004 | $109.13 | $122.50 |
| March 2004 | $109.58 | $123 |
| February 2004 | $111.08 | $124.97 |
| January 2004 | $104.90 | $118.02 |
| December 2003 | $107.10 | $120.50 |
| November 2003 | $97.11 | $109.52 |
| October 2003 | $101.09 | $114 |
| September 2003 | $93.73 | $105.70 |
| August 2003 | $94.82 | $107.21 |
| July 2003 | $102.57 | $115.97 |
| June 2003 | $89.18 | $100.83 |
| May 2003 | $89.62 | $101.60 |
| April 2003 | $85.79 | $97.26 |
| March 2003 | $82.99 | $94.09 |
| February 2003 | $82.06 | $93.31 |
| January 2003 | $80.02 | $91 |
| December 2002 | $84.95 | $96.60 |
| November 2002 | $87.80 | $100.11 |
| October 2002 | $87.50 | $99.76 |
| September 2002 | $90.41 | $103.08 |
| August 2002 | $94.71 | $108.24 |
| July 2002 | $90.59 | $103.53 |
| June 2002 | $96.76 | $110.59 |
| May 2002 | $97.12 | $111.25 |
| April 2002 | $95.33 | $109.20 |
| March 2002 | $89.88 | $102.96 |
| February 2002 | $87.08 | $100 |
| January 2002 | $87.78 | $100.80 |
| December 2001 | $85.12 | $97.75 |
| November 2001 | $80.45 | $92.62 |
| October 2001 | $81.64 | $94 |
| September 2001 | $72.26 | $83.19 |
| August 2001 | $88.54 | $102.21 |
| July 2001 | $87.06 | $100.51 |
| June 2001 | $93.99 | $108.50 |
| May 2001 | $80.78 | $93.50 |
| April 2001 | $81.48 | $94.30 |
| March 2001 | $88.56 | $102.50 |
| February 2001 | $81.10 | $94.12 |
| January 2001 | $74.96 | $87 |
| December 2000 | $69.58 | $80.75 |
| November 2000 | $62.75 | $73.06 |
| October 2000 | $63.55 | $74 |
| September 2000 | $61.46 | $71.56 |
| August 2000 | $56.31 | $65.81 |
| July 2000 | $52.19 | $61 |
| June 2000 | $50.91 | $59.50 |
| May 2000 | $51.13 | $60 |
| April 2000 | $53.79 | $63.12 |
| March 2000 | $48.12 | $56.47 |
| February 2000 | $54.74 | $64.50 |
| January 2000 | $51.48 | $60.88 |
| December 1999 | $58.99 | $69.75 |
| November 1999 | $60.88 | $72.25 |
| October 1999 | $64.04 | $76 |
| September 1999 | $64.67 | $76.75 |
| August 1999 | $65.73 | $78.25 |
| July 1999 | $66.99 | $79.75 |
| June 1999 | $67.83 | $80.75 |
| May 1999 | $69.08 | $82.50 |
| April 1999 | $67.20 | $80.25 |
| March 1999 | $67.83 | $81 |
| February 1999 | $66.68 | $79.88 |
| January 1999 | $73.67 | $88.25 |
| December 1998 | $75.13 | $90 |
| November 1998 | $71.15 | $85.50 |
| October 1998 | $74.28 | $89.25 |
| September 1998 | $78.23 | $94 |
| August 1998 | $69.28 | $83.50 |
| July 1998 | $83.18 | $100.25 |
| June 1998 | $83.02 | $100.06 |
| May 1998 | $87.75 | $106 |
| April 1998 | $93.75 | $113.25 |
| March 1998 | $94.78 | $114.50 |
| February 1998 | $95.81 | $116 |
| January 1998 | $94.99 | $115 |
| December 1997 | $85.93 | $104.03 |
| November 1997 | $89.84 | $109 |
| October 1997 | $80.77 | $98 |
| September 1997 | $83.24 | $101 |
| August 1997 | $73.57 | $89.50 |
| July 1997 | $72.74 | $88.50 |
| June 1997 | $71.51 | $87 |
| May 1997 | $68.02 | $83 |
| April 1997 | $64.74 | $79 |
| March 1997 | $70.07 | $85.50 |
| February 1997 | $63.11 | $77.25 |
| January 1997 | $60.45 | $74 |
| December 1996 | $62.90 | $77 |
| November 1996 | $65.15 | $80 |
| October 1996 | $54.77 | $67.25 |
| September 1996 | $54.56 | $67 |
| August 1996 | $53.16 | $65.50 |
| July 1996 | $51.54 | $63.50 |
| June 1996 | $49.91 | $61.50 |
| May 1996 | $51.35 | $63.50 |
| April 1996 | $49.73 | $61.50 |
| March 1996 | $48.52 | $60 |
| February 1996 | $47.93 | $59.50 |
| January 1996 | $44.31 | $55 |
| December 1995 | $44.41 | $55.12 |
| November 1995 | $42.92 | $53.50 |
| October 1995 | $42.32 | $52.75 |
| September 1995 | $42.12 | $52.50 |
| August 1995 | $41.96 | $52.50 |
| July 1995 | $39.16 | $49 |
| June 1995 | $39.56 | $49.50 |
| May 1995 | $38.20 | $48 |
| April 1995 | $37.41 | $47 |
| March 1995 | $35.82 | $45 |
| February 1995 | $35.66 | $45 |
| January 1995 | $36.05 | $45.50 |
| December 1994 | $34.47 | $43.50 |
| November 1994 | $34.31 | $43.50 |
| October 1994 | $35.29 | $44.75 |
| September 1994 | $35.88 | $45.50 |
| August 1994 | $34.96 | $44.50 |
| July 1994 | $32.21 | $41 |
| June 1994 | $34.96 | $44.50 |
| May 1994 | $32.86 | $42 |
| April 1994 | $33.64 | $43 |
| March 1994 | $31.29 | $40 |
| February 1994 | $34.67 | $44.50 |
| January 1994 | $34.67 | $44.50 |
| December 1993 | $36.23 | $46.50 |
| November 1993 | $37.26 | $48 |
| October 1993 | $38.42 | $49.50 |
| September 1993 | $38.42 | $49.50 |
| August 1993 | $37.91 | $49 |
| July 1993 | $37.91 | $49 |
| June 1993 | $37.14 | $48 |
| May 1993 | $38.95 | $50.50 |
| April 1993 | $39.33 | $51 |
| March 1993 | $41.64 | $54 |
| February 1993 | $45 | $58.50 |
| January 1993 | $45.77 | $59.50 |
| December 1992 | $39.04 | $50.75 |
| November 1992 | $35.27 | $46 |
| October 1992 | $36.42 | $47.50 |
| September 1992 | $32.20 | $42 |
| August 1992 | $30.48 | $39.88 |
| July 1992 | $26.94 | $35.25 |
| June 1992 | $27.90 | $36.50 |
| May 1992 | $25.90 | $34 |
| April 1992 | $24.56 | $32.25 |
| March 1992 | $23.23 | $30.50 |
| February 1992 | $23.51 | $31 |
| January 1992 | $22.18 | $29.25 |
| December 1991 | $20.86 | $27.50 |
| November 1991 | $20.76 | $27.50 |
| October 1991 | $20.39 | $27 |
| September 1991 | $20.39 | $27 |
| August 1991 | $20.31 | $27 |
| July 1991 | $17.68 | $23.50 |
| June 1991 | $16.55 | $22 |
| May 1991 | $15.73 | $21 |
| April 1991 | $16.10 | $21.50 |
| March 1991 | $17.60 | $23.50 |
| February 1991 | $16.40 | $22 |
| January 1991 | $17.89 | $24 |
| December 1990 | $14.16 | $19 |
| November 1990 | $15.02 | $20.25 |
| October 1990 | $14.75 | $19.88 |
| September 1990 | $14.47 | $19.50 |
| August 1990 | $15.32 | $20.75 |
| July 1990 | $17.91 | $24.25 |
| June 1990 | $18.65 | $25.25 |
| May 1990 | $17.93 | $24.38 |
| April 1990 | $18.57 | $25.25 |
| March 1990 | $18.76 | $25.50 |
| February 1990 | $18.50 | $25.25 |
| January 1990 | $19.05 | $26 |
| December 1989 | $19.05 | $26 |
| November 1989 | $20.44 | $28 |
| October 1989 | $19.98 | $27.38 |
| September 1989 | $20.62 | $28.25 |
| August 1989 | $20.55 | $28.25 |
| July 1989 | $20.55 | $28.25 |
| June 1989 | $20.73 | $28.50 |
| May 1989 | $20.48 | $28.25 |
| April 1989 | $21.20 | $29.25 |
| March 1989 | $21.02 | $29 |
| February 1989 | $20.95 | $29 |
| January 1989 | $21.22 | $29.38 |
| December 1988 | $21.67 | $30 |
| November 1988 | $22.68 | $31.50 |
| October 1988 | $23.04 | $32 |
| September 1988 | $24.12 | $33.50 |
| August 1988 | $24.40 | $34 |
| July 1988 | $25.30 | $35.25 |
| June 1988 | $25.48 | $35.50 |
| May 1988 | $22.57 | $31.50 |
| April 1988 | $23.64 | $33 |
| March 1988 | $24.36 | $34 |
| February 1988 | $22.17 | $31 |
| January 1988 | $20.92 | $29.25 |
| December 1987 | $20.74 | $29 |
| November 1987 | $21.23 | $29.75 |
| October 1987 | $18.20 | $25.50 |
| September 1987 | $22.84 | $32 |
| August 1987 | $23.51 | $33 |
| July 1987 | $24.22 | $34 |
| June 1987 | $22.79 | $32 |
| May 1987 | $25.24 | $35.50 |
| April 1987 | $26.31 | $37 |
| March 1987 | $24.89 | $35 |
| February 1987 | $23.07 | $32.50 |
| January 1987 | $24.13 | $34 |
| December 1986 | $20.94 | $29.50 |
| November 1986 | $23.37 | $33 |
| October 1986 | $26.21 | $37 |
FCNCA
Price: $2,182.20
52 week price:
Dividend Yield: 0.40%
5-year range yield:
Forward Dividend Yield: 0.38%
Payout Ratio: 3.61%
Payout Ratio Range:
Dividend Per Share: 8.40 USD
Earnings Per Share: 173.47 USD
P/E Ratio: 11.38
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 61246
Market Capitalization: 24.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 41
DGR3: 30.00%
DGR5: 30.00%
DGR10: 23.88%
DGR20: 12.39%