FIRST CITIZENS BANCSHARES INC N - Price History
Monthly price history for FCNCB (FIRST CITIZENS BANCSHARES INC N)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $1,516 | $1,516 |
| April 2024 | $1,515 | $1,515 |
| March 2024 | $1,500 | $1,500 |
| February 2024 | $1,378.46 | $1,378.46 |
| January 2024 | $1,308.43 | $1,310 |
| December 2023 | $1,283.46 | $1,285 |
| November 2023 | $1,268.47 | $1,270 |
| October 2023 | $1,236.09 | $1,239.22 |
| September 2023 | $1,177.03 | $1,180.01 |
| August 2023 | $1,231.87 | $1,234.99 |
| July 2023 | $1,284.94 | $1,288.99 |
| June 2023 | $1,141.40 | $1,145 |
| May 2023 | $1,116.48 | $1,120 |
| April 2023 | $919.44 | $922.95 |
| March 2023 | $888.60 | $892 |
| February 2023 | $672.43 | $675 |
| January 2023 | $706.54 | $710 |
| December 2022 | $668.73 | $672 |
| November 2022 | $696.59 | $700 |
| October 2022 | $702.80 | $707 |
| September 2022 | $709.76 | $714 |
| August 2022 | $725.77 | $730.10 |
| July 2022 | $660.63 | $665 |
| June 2022 | $611.95 | $616 |
| May 2022 | $660.63 | $665 |
| April 2022 | $625.40 | $630 |
| March 2022 | $615.48 | $620 |
| February 2022 | $706.80 | $712 |
| January 2022 | $694.42 | $700 |
| December 2021 | $730.13 | $736 |
| November 2021 | $729.14 | $735 |
| October 2021 | $728.67 | $735 |
| September 2021 | $708.85 | $715.01 |
| August 2021 | $753.46 | $760 |
| July 2021 | $718.76 | $725 |
| June 2021 | $743.05 | $750 |
| May 2021 | $743.05 | $750 |
| April 2021 | $746.54 | $754 |
| March 2021 | $772.28 | $780 |
| February 2021 | $692.64 | $700 |
| January 2021 | $558.07 | $564 |
| December 2020 | $514.53 | $520 |
| November 2020 | $434.96 | $440 |
| October 2020 | $395.42 | $400 |
| September 2020 | $266.91 | $270 |
| August 2020 | $302.11 | $306 |
| July 2020 | $316.92 | $321 |
| June 2020 | $310.99 | $315 |
| May 2020 | $315.51 | $320 |
| April 2020 | $315.51 | $320 |
| March 2020 | $290.86 | $295 |
| February 2020 | $380.08 | $386 |
| January 2020 | $438.18 | $445 |
| December 2019 | $428.34 | $435.01 |
| November 2019 | $428.92 | $436 |
| October 2019 | $408.26 | $415 |
| September 2019 | $393.51 | $400 |
| August 2019 | $373.46 | $380 |
| July 2019 | $387.22 | $394 |
| June 2019 | $373.46 | $380 |
| May 2019 | $356.37 | $363 |
| April 2019 | $392.69 | $400 |
| March 2019 | $368.15 | $375 |
| February 2019 | $381.49 | $389 |
| January 2019 | $358.93 | $366 |
| December 2018 | $323.63 | $330 |
| November 2018 | $382.04 | $390 |
| October 2018 | $377.14 | $385 |
| September 2018 | $389.14 | $397.25 |
| August 2018 | $411.08 | $420 |
| July 2018 | $371.93 | $380 |
| June 2018 | $359.21 | $367 |
| May 2018 | $352.03 | $360 |
| April 2018 | $363.76 | $372 |
| March 2018 | $352.03 | $360 |
| February 2018 | $369.30 | $378 |
| January 2018 | $381.02 | $390 |
| December 2017 | $344.87 | $353 |
| November 2017 | $370.88 | $380 |
| October 2017 | $361.12 | $370 |
| September 2017 | $331.84 | $340 |
| August 2017 | $302.27 | $310 |
| July 2017 | $329.58 | $338 |
| June 2017 | $316.90 | $325 |
| May 2017 | $287.37 | $295 |
| April 2017 | $303.93 | $312 |
| March 2017 | $284.45 | $292 |
| February 2017 | $305.09 | $313.50 |
| January 2017 | $312.39 | $321 |
| December 2016 | $291.95 | $300 |
| November 2016 | $301.40 | $310 |
| October 2016 | $245.01 | $252 |
| September 2016 | $252.78 | $259.99 |
| August 2016 | $232.09 | $239 |
| July 2016 | $229.18 | $236 |
| June 2016 | $230.64 | $237.50 |
| May 2016 | $227.90 | $235 |
| April 2016 | $226.93 | $234 |
| March 2016 | $218.21 | $225 |
| February 2016 | $208.22 | $214.99 |
| January 2016 | $217.91 | $225 |
| December 2015 | $234.62 | $242.25 |
| November 2015 | $231.18 | $239 |
| October 2015 | $229.24 | $237 |
| September 2015 | $199.30 | $206.05 |
| August 2015 | $216.37 | $224 |
| July 2015 | $233.05 | $241.27 |
| June 2015 | $239.55 | $248 |
| May 2015 | $226.70 | $235 |
| April 2015 | $226.70 | $235 |
| March 2015 | $232.35 | $240.85 |
| February 2015 | $228.29 | $236.95 |
| January 2015 | $214.37 | $222.50 |
| December 2014 | $226.92 | $235.53 |
| November 2014 | $229.02 | $238 |
| October 2014 | $226.38 | $235.25 |
| September 2014 | $204.97 | $213 |
| August 2014 | $212.05 | $220.67 |
| July 2014 | $202.76 | $211 |
| June 2014 | $224.37 | $233.49 |
| May 2014 | $194.82 | $203 |
| April 2014 | $200.42 | $208.83 |
| March 2014 | $209.21 | $217.99 |
| February 2014 | $200.27 | $208.97 |
| January 2014 | $195.16 | $203.64 |
| December 2013 | $195.60 | $204.10 |
| November 2013 | $200.01 | $209 |
| October 2013 | $184.70 | $193 |
| September 2013 | $178.96 | $187 |
| August 2013 | $180.57 | $189 |
| July 2013 | $189.17 | $198 |
| June 2013 | $174.12 | $182.25 |
| May 2013 | $177.19 | $185.75 |
| April 2013 | $165.04 | $173.02 |
| March 2013 | $164.07 | $172 |
| February 2013 | $164.74 | $173 |
| January 2013 | $161.37 | $169.46 |
| December 2012 | $151.41 | $159 |
| November 2012 | $153.99 | $162.01 |
| October 2012 | $156.90 | $165.08 |
| September 2012 | $154.45 | $162.50 |
| August 2012 | $156.54 | $165 |
| July 2012 | $151.80 | $160 |
| June 2012 | $156.26 | $165 |
| May 2012 | $158.63 | $167.50 |
| April 2012 | $164.51 | $173.71 |
| March 2012 | $174.25 | $184 |
| February 2012 | $171.12 | $181 |
| January 2012 | $164.59 | $174.09 |
| December 2011 | $164.98 | $174.50 |
| November 2011 | $151 | $160 |
| October 2011 | $151.94 | $161 |
| September 2011 | $178.37 | $189 |
| August 2011 | $145.34 | $154.25 |
| July 2011 | $173.37 | $184 |
| June 2011 | $176.33 | $187.14 |
| May 2011 | $181.56 | $193 |
| April 2011 | $188.15 | $200.01 |
| March 2011 | $188.14 | $200 |
| February 2011 | $187.68 | $199.81 |
| January 2011 | $183.88 | $195.76 |
| December 2010 | $184.76 | $196.70 |
| November 2010 | $171.81 | $183.20 |
| October 2010 | $175.14 | $186.75 |
| September 2010 | $176.54 | $188.25 |
| August 2010 | $167.60 | $179 |
| July 2010 | $191.94 | $205 |
| June 2010 | $184.45 | $197 |
| May 2010 | $187.02 | $200.03 |
| April 2010 | $192.65 | $206.05 |
| March 2010 | $187.69 | $200.75 |
| February 2010 | $167.11 | $179 |
| January 2010 | $182.05 | $195 |
| December 2009 | $154.04 | $165 |
| November 2009 | $152.83 | $164 |
| October 2009 | $152.60 | $163.75 |
| September 2009 | $144.44 | $155 |
| August 2009 | $135.79 | $146 |
| July 2009 | $130.21 | $140 |
| June 2009 | $129.28 | $139 |
| May 2009 | $120.65 | $130 |
| April 2009 | $102.09 | $110 |
| March 2009 | $120.65 | $130 |
| February 2009 | $117.52 | $127 |
| January 2009 | $136.95 | $148 |
| December 2008 | $139.73 | $151 |
| November 2008 | $139.47 | $151 |
| October 2008 | $147.78 | $160 |
| September 2008 | $159.79 | $173 |
| August 2008 | $162.30 | $176 |
| July 2008 | $160.46 | $174 |
| June 2008 | $161.84 | $175.50 |
| May 2008 | $161.58 | $175.50 |
| April 2008 | $161.11 | $174.99 |
| March 2008 | $176.77 | $192 |
| February 2008 | $173.54 | $188.75 |
| January 2008 | $166.42 | $181 |
| December 2007 | $187.97 | $204 |
| November 2007 | $187.31 | $204 |
| October 2007 | $186.39 | $203 |
| September 2007 | $188.63 | $205 |
| August 2007 | $187.98 | $205 |
| July 2007 | $187.98 | $205 |
| June 2007 | $193.89 | $211 |
| May 2007 | $193.22 | $211 |
| April 2007 | $191.39 | $209 |
| March 2007 | $195.05 | $213 |
| February 2007 | $189.77 | $207.50 |
| January 2007 | $188.40 | $206 |
| December 2006 | $187.49 | $205 |
| November 2006 | $184.26 | $201.75 |
| October 2006 | $181.75 | $199 |
| September 2006 | $186.32 | $204 |
| August 2006 | $190.63 | $209 |
| July 2006 | $193.36 | $212 |
| June 2006 | $181.05 | $198.50 |
| May 2006 | $174.87 | $192 |
| April 2006 | $170.32 | $187 |
| March 2006 | $171.23 | $188 |
| February 2006 | $169.15 | $186 |
| January 2006 | $171.88 | $189 |
| December 2005 | $163.70 | $180 |
| November 2005 | $168.90 | $186 |
| October 2005 | $150.74 | $166 |
| September 2005 | $154.38 | $170 |
| August 2005 | $148.69 | $164 |
| July 2005 | $149.59 | $165 |
| June 2005 | $123.30 | $136 |
| May 2005 | $120.79 | $133.50 |
| April 2005 | $118.07 | $130.50 |
| March 2005 | $129.38 | $143 |
| February 2005 | $132.75 | $147 |
| January 2005 | $127.36 | $141.03 |
| December 2004 | $132.07 | $146.25 |
| November 2004 | $121.77 | $135.10 |
| October 2004 | $108.61 | $120.50 |
| September 2004 | $105.68 | $117.25 |
| August 2004 | $106.79 | $118.75 |
| July 2004 | $105.22 | $117 |
| June 2004 | $106.43 | $118.35 |
| May 2004 | $104.39 | $116.35 |
| April 2004 | $108.61 | $121.05 |
| March 2004 | $109.91 | $122.50 |
| February 2004 | $108.98 | $121.75 |
| January 2004 | $105.18 | $117.50 |
| December 2003 | $109.21 | $122 |
| November 2003 | $99.13 | $111 |
| October 2003 | $99.57 | $111.50 |
| September 2003 | $100.91 | $113 |
| August 2003 | $97.99 | $110 |
| July 2003 | $97.10 | $109 |
| June 2003 | $87.30 | $98 |
| May 2003 | $87.50 | $98.50 |
| April 2003 | $81.73 | $92 |
| March 2003 | $79.06 | $89 |
| February 2003 | $79.70 | $90 |
| January 2003 | $79.70 | $90 |
| December 2002 | $82.80 | $93.50 |
| November 2002 | $88.09 | $99.75 |
| October 2002 | $83.98 | $95.10 |
| September 2002 | $90.96 | $103 |
| August 2002 | $89.85 | $102 |
| July 2002 | $83.68 | $95 |
| June 2002 | $95.58 | $108.50 |
| May 2002 | $94.02 | $107 |
| April 2002 | $84.36 | $96 |
| March 2002 | $78.44 | $89.50 |
| February 2002 | $81.95 | $93.50 |
| January 2002 | $83.26 | $95 |
| December 2001 | $82.83 | $94.50 |
| November 2001 | $78.84 | $90 |
| October 2001 | $78.67 | $90 |
| September 2001 | $81.29 | $93 |
| August 2001 | $85.34 | $97.92 |
| July 2001 | $83 | $95.24 |
| June 2001 | $84.97 | $97.49 |
| May 2001 | $81.04 | $93.25 |
| April 2001 | $77.35 | $89 |
| March 2001 | $80.94 | $93.12 |
| February 2001 | $81.56 | $94.12 |
| January 2001 | $65.10 | $75.12 |
| December 2000 | $62.62 | $72.50 |
| November 2000 | $60.46 | $70 |
| October 2000 | $60.46 | $70 |
| September 2000 | $47.50 | $55 |
| August 2000 | $53.31 | $62 |
| July 2000 | $44.71 | $52 |
| June 2000 | $54.03 | $62.25 |
| May 2000 | $53.32 | $62.25 |
| April 2000 | $51.39 | $60 |
| March 2000 | $53.10 | $62 |
| February 2000 | $55.43 | $65 |
| January 2000 | $57.14 | $67 |
| December 1999 | $59.69 | $70 |
| November 1999 | $66.71 | $78.50 |
| October 1999 | $66.40 | $76.50 |
| September 1999 | $66.40 | $76.50 |
| August 1999 | $64.80 | $76.50 |
| July 1999 | $68.30 | $80.62 |
| June 1999 | $68.40 | $80.75 |
| May 1999 | $65.02 | $77 |
| April 1999 | $67.35 | $79.75 |
| March 1999 | $64.18 | $76 |
| February 1999 | $63.97 | $76 |
| January 1999 | $69.02 | $82 |
| December 1998 | $71.84 | $85.60 |
| November 1998 | $71.34 | $85 |
| October 1998 | $73.02 | $87 |
| September 1998 | $80.15 | $95.50 |
| August 1998 | $79.91 | $95.50 |
| July 1998 | $82.01 | $98 |
| June 1998 | $86.19 | $103 |
| May 1998 | $98.30 | $113.25 |
| April 1998 | $94.53 | $113.25 |
| March 1998 | $88.54 | $102 |
| February 1998 | $86.80 | $100 |
| January 1998 | $86.80 | $100 |
| December 1997 | $92.44 | $106.50 |
| November 1997 | $89.40 | $103 |
| October 1997 | $89.40 | $103 |
| September 1997 | $75.08 | $86.50 |
| August 1997 | $75.08 | $86.50 |
| July 1997 | $75.08 | $86.50 |
| June 1997 | $70.09 | $80.75 |
| May 1997 | $64.23 | $74 |
| April 1997 | $64.23 | $74 |
| March 1997 | $64.23 | $74 |
| February 1997 | $63.80 | $73.50 |
| January 1997 | $63.36 | $73 |
| September 1990 | $31.41 | $39.50 |
| August 1990 | $30.21 | $38 |
| July 1990 | $31.80 | $40 |
| June 1990 | $31.80 | $40 |
| May 1990 | $33.31 | $42 |
| April 1990 | $32.52 | $41 |
| February 1990 | $33.63 | $42.50 |
| January 1990 | $34.02 | $43 |
| December 1989 | $37.50 | $47.50 |
| November 1989 | $37.30 | $47.25 |
| October 1989 | $38.68 | $49 |
| September 1989 | $38.68 | $49 |
| August 1989 | $39.39 | $50 |
| July 1989 | $39.39 | $50 |
| June 1989 | $38.80 | $49.25 |
| May 1989 | $39.39 | $50 |
| April 1989 | $39.49 | $50.12 |
| March 1989 | $39.59 | $50.25 |
| February 1989 | $37.82 | $48 |
| January 1989 | $39.98 | $50.75 |
| December 1988 | $39.39 | $50 |
| November 1988 | $39.79 | $50.50 |
| October 1988 | $39.79 | $50.50 |
| September 1988 | $40.58 | $51.50 |
| August 1988 | $40.18 | $51 |
| July 1988 | $40.18 | $51 |
| June 1988 | $40.97 | $52 |
| May 1988 | $40.18 | $51 |
| April 1988 | $40.97 | $52 |
| March 1988 | $40.97 | $52 |
| February 1988 | $40.18 | $51 |
| January 1988 | $39.39 | $50 |
| December 1987 | $37.82 | $48 |
| November 1987 | $39.98 | $50.75 |
| October 1987 | $33.88 | $43 |
| September 1987 | $42.15 | $53.50 |
| August 1987 | $40.18 | $51 |
| July 1987 | $38.61 | $49 |
| June 1987 | $41.76 | $53 |
| May 1987 | $39.79 | $50.50 |
| April 1987 | $43.33 | $55 |
| March 1987 | $40.18 | $51 |
| February 1987 | $38.61 | $49 |
| January 1987 | $39 | $49.50 |
| December 1986 | $35.46 | $45 |
| November 1986 | $38.61 | $49 |
| October 1986 | $35.06 | $44.50 |
FCNCB
Price: $1,516
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.43%
Payout Ratio: 0.84%
Payout Ratio Range:
Dividend Per Share: 6.56 USD
Earnings Per Share: 784.58 USD
P/E Ratio: 1.64
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 41
Market Capitalization: 22.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 16.31%
DGR5: 15.05%
DGR10: 7.94%
DGR20: 4.93%