Get 20% lifetime commission for referring investors to digrin.com
here.
First Citizens BancShares, Inc. ( FCNCB) - Price History
Monthly price history for FCNCB (First Citizens BancShares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $1,810.01 | $1,810.01 |
| June 2026 | $1,850 | $1,850 |
| May 2026 | $1,605 | $1,605 |
| April 2026 | $1,630.08 | $1,632.21 |
| March 2026 | $1,647.84 | $1,650 |
| February 2026 | $1,577.93 | $1,580 |
| January 2026 | $1,720.54 | $1,724.98 |
| December 2025 | $1,755.47 | $1,760 |
| November 2025 | $1,595.88 | $1,600 |
| October 2025 | $1,643.63 | $1,650 |
| September 2025 | $1,585.85 | $1,592 |
| August 2025 | $1,653.60 | $1,660.01 |
| July 2025 | $1,689.52 | $1,698 |
| June 2025 | $1,701.46 | $1,710 |
| May 2025 | $1,637.57 | $1,645.79 |
| April 2025 | $1,565.26 | $1,575 |
| March 2025 | $1,644.75 | $1,654.99 |
| February 2025 | $1,719.30 | $1,730 |
| January 2025 | $1,776.14 | $1,789.20 |
| December 2024 | $1,746.18 | $1,759.01 |
| November 2024 | $1,905.99 | $1,920 |
| October 2024 | $1,691.87 | $1,706.01 |
| September 2024 | $1,626.39 | $1,639.99 |
| August 2024 | $1,785.08 | $1,800 |
| July 2024 | $1,887.45 | $1,905 |
| June 2024 | $1,487.17 | $1,501 |
| May 2024 | $1,545.63 | $1,560 |
| April 2024 | $1,499.46 | $1,515 |
| March 2024 | $1,484.62 | $1,500 |
| February 2024 | $1,364.32 | $1,378.46 |
| January 2024 | $1,295.01 | $1,310 |
| December 2023 | $1,270.29 | $1,285 |
| November 2023 | $1,255.46 | $1,270 |
| October 2023 | $1,223.41 | $1,239.22 |
| September 2023 | $1,164.96 | $1,180.01 |
| August 2023 | $1,219.23 | $1,234.99 |
| July 2023 | $1,271.76 | $1,288.99 |
| June 2023 | $1,129.69 | $1,145 |
| May 2023 | $1,105.03 | $1,120 |
| April 2023 | $910 | $922.95 |
| March 2023 | $879.49 | $892 |
| February 2023 | $665.53 | $675 |
| January 2023 | $699.30 | $710 |
| December 2022 | $661.87 | $672 |
| November 2022 | $689.45 | $700 |
| October 2022 | $695.60 | $707 |
| September 2022 | $702.48 | $714 |
| August 2022 | $718.32 | $730.10 |
| July 2022 | $653.86 | $665 |
| June 2022 | $605.68 | $616 |
| May 2022 | $653.86 | $665 |
| April 2022 | $618.99 | $630 |
| March 2022 | $609.16 | $620 |
| February 2022 | $699.55 | $712 |
| January 2022 | $687.30 | $700 |
| December 2021 | $722.64 | $736 |
| November 2021 | $721.66 | $735 |
| October 2021 | $721.20 | $735 |
| September 2021 | $701.58 | $715.01 |
| August 2021 | $745.73 | $760 |
| July 2021 | $711.39 | $725 |
| June 2021 | $735.43 | $750 |
| May 2021 | $735.43 | $750 |
| April 2021 | $738.88 | $754 |
| March 2021 | $764.36 | $780 |
| February 2021 | $685.54 | $700 |
| January 2021 | $552.35 | $564 |
| December 2020 | $509.26 | $520 |
| November 2020 | $430.50 | $440 |
| October 2020 | $391.37 | $400 |
| September 2020 | $264.17 | $270 |
| August 2020 | $299.01 | $306 |
| July 2020 | $313.67 | $321 |
| June 2020 | $307.80 | $315 |
| May 2020 | $312.28 | $320 |
| April 2020 | $312.28 | $320 |
| March 2020 | $287.88 | $295 |
| February 2020 | $376.18 | $386 |
| January 2020 | $433.68 | $445 |
| December 2019 | $423.95 | $435.01 |
| November 2019 | $424.52 | $436 |
| October 2019 | $404.08 | $415 |
| September 2019 | $389.47 | $400 |
| August 2019 | $369.63 | $380 |
| July 2019 | $383.25 | $394 |
| June 2019 | $369.63 | $380 |
| May 2019 | $352.71 | $363 |
| April 2019 | $388.66 | $400 |
| March 2019 | $364.37 | $375 |
| February 2019 | $377.58 | $389 |
| January 2019 | $355.25 | $366 |
| December 2018 | $320.31 | $330 |
| November 2018 | $378.12 | $390 |
| October 2018 | $373.27 | $385 |
| September 2018 | $385.15 | $397.25 |
| August 2018 | $406.86 | $420 |
| July 2018 | $368.12 | $380 |
| June 2018 | $355.52 | $367 |
| May 2018 | $348.42 | $360 |
| April 2018 | $360.03 | $372 |
| March 2018 | $348.42 | $360 |
| February 2018 | $365.51 | $378 |
| January 2018 | $377.11 | $390 |
| December 2017 | $341.34 | $353 |
| November 2017 | $367.08 | $380 |
| October 2017 | $357.42 | $370 |
| September 2017 | $328.44 | $340 |
| August 2017 | $299.17 | $310 |
| July 2017 | $326.20 | $338 |
| June 2017 | $313.65 | $325 |
| May 2017 | $284.42 | $295 |
| April 2017 | $300.81 | $312 |
| March 2017 | $281.53 | $292 |
| February 2017 | $301.96 | $313.50 |
| January 2017 | $309.19 | $321 |
| December 2016 | $288.96 | $300 |
| November 2016 | $298.31 | $310 |
| October 2016 | $242.50 | $252 |
| September 2016 | $250.18 | $259.99 |
| August 2016 | $229.71 | $239 |
| July 2016 | $226.83 | $236 |
| June 2016 | $228.27 | $237.50 |
| May 2016 | $225.57 | $235 |
| April 2016 | $224.61 | $234 |
| March 2016 | $215.97 | $225 |
| February 2016 | $206.08 | $214.99 |
| January 2016 | $215.68 | $225 |
| December 2015 | $232.21 | $242.25 |
| November 2015 | $228.80 | $239 |
| October 2015 | $226.89 | $237 |
| September 2015 | $197.26 | $206.05 |
| August 2015 | $214.15 | $224 |
| July 2015 | $230.66 | $241.27 |
| June 2015 | $237.10 | $248 |
| May 2015 | $224.38 | $235 |
| April 2015 | $224.38 | $235 |
| March 2015 | $229.96 | $240.85 |
| February 2015 | $225.95 | $236.95 |
| January 2015 | $212.17 | $222.50 |
| December 2014 | $224.60 | $235.53 |
| November 2014 | $226.68 | $238 |
| October 2014 | $224.06 | $235.25 |
| September 2014 | $202.86 | $213 |
| August 2014 | $209.88 | $220.67 |
| July 2014 | $200.68 | $211 |
| June 2014 | $222.07 | $233.49 |
| May 2014 | $192.82 | $203 |
| April 2014 | $198.36 | $208.83 |
| March 2014 | $207.06 | $217.99 |
| February 2014 | $198.22 | $208.97 |
| January 2014 | $193.16 | $203.64 |
| December 2013 | $193.60 | $204.10 |
| November 2013 | $197.96 | $209 |
| October 2013 | $182.80 | $193 |
| September 2013 | $177.12 | $187 |
| August 2013 | $178.72 | $189 |
| July 2013 | $187.23 | $198 |
| June 2013 | $172.34 | $182.25 |
| May 2013 | $175.37 | $185.75 |
| April 2013 | $163.35 | $173.02 |
| March 2013 | $162.39 | $172 |
| February 2013 | $163.05 | $173 |
| January 2013 | $159.72 | $169.46 |
| December 2012 | $149.86 | $159 |
| November 2012 | $152.41 | $162.01 |
| October 2012 | $155.30 | $165.08 |
| September 2012 | $152.87 | $162.50 |
| August 2012 | $154.94 | $165 |
| July 2012 | $150.24 | $160 |
| June 2012 | $154.66 | $165 |
| May 2012 | $157 | $167.50 |
| April 2012 | $162.82 | $173.71 |
| March 2012 | $172.46 | $184 |
| February 2012 | $169.37 | $181 |
| January 2012 | $162.90 | $174.09 |
| December 2011 | $163.28 | $174.50 |
| November 2011 | $149.45 | $160 |
| October 2011 | $150.38 | $161 |
| September 2011 | $176.54 | $189 |
| August 2011 | $143.85 | $154.25 |
| July 2011 | $171.59 | $184 |
| June 2011 | $174.52 | $187.14 |
| May 2011 | $179.70 | $193 |
| April 2011 | $186.22 | $200.01 |
| March 2011 | $186.21 | $200 |
| February 2011 | $185.76 | $199.81 |
| January 2011 | $181.99 | $195.76 |
| December 2010 | $182.87 | $196.70 |
| November 2010 | $170.04 | $183.20 |
| October 2010 | $173.34 | $186.75 |
| September 2010 | $174.73 | $188.25 |
| August 2010 | $165.88 | $179 |
| July 2010 | $189.97 | $205 |
| June 2010 | $182.56 | $197 |
| May 2010 | $185.10 | $200.03 |
| April 2010 | $190.67 | $206.05 |
| March 2010 | $185.77 | $200.75 |
| February 2010 | $165.40 | $179 |
| January 2010 | $180.18 | $195 |
| December 2009 | $152.46 | $165 |
| November 2009 | $151.26 | $164 |
| October 2009 | $151.03 | $163.75 |
| September 2009 | $142.96 | $155 |
| August 2009 | $134.40 | $146 |
| July 2009 | $128.88 | $140 |
| June 2009 | $127.96 | $139 |
| May 2009 | $119.41 | $130 |
| April 2009 | $101.04 | $110 |
| March 2009 | $119.41 | $130 |
| February 2009 | $116.31 | $127 |
| January 2009 | $135.55 | $148 |
| December 2008 | $138.30 | $151 |
| November 2008 | $138.04 | $151 |
| October 2008 | $146.26 | $160 |
| September 2008 | $158.15 | $173 |
| August 2008 | $160.63 | $176 |
| July 2008 | $158.81 | $174 |
| June 2008 | $160.18 | $175.50 |
| May 2008 | $159.92 | $175.50 |
| April 2008 | $159.46 | $174.99 |
| March 2008 | $174.96 | $192 |
| February 2008 | $171.76 | $188.75 |
| January 2008 | $164.71 | $181 |
| December 2007 | $187.97 | $204 |
| November 2007 | $185.39 | $204 |
| October 2007 | $184.48 | $203 |
| September 2007 | $188.63 | $205 |
| August 2007 | $186.05 | $205 |
| July 2007 | $186.05 | $205 |
| June 2007 | $193.89 | $211 |
| May 2007 | $191.24 | $211 |
| April 2007 | $189.43 | $209 |
| March 2007 | $193.05 | $213 |
| February 2007 | $187.83 | $207.50 |
| January 2007 | $186.47 | $206 |
| December 2006 | $185.56 | $205 |
| November 2006 | $182.37 | $201.75 |
| October 2006 | $179.89 | $199 |
| September 2006 | $184.41 | $204 |
| August 2006 | $188.67 | $209 |
| July 2006 | $191.38 | $212 |
| June 2006 | $179.19 | $198.50 |
| May 2006 | $173.08 | $192 |
| April 2006 | $168.57 | $187 |
| March 2006 | $169.47 | $188 |
| February 2006 | $167.42 | $186 |
| January 2006 | $170.12 | $189 |
| December 2005 | $162.02 | $180 |
| November 2005 | $167.17 | $186 |
| October 2005 | $149.20 | $166 |
| September 2005 | $152.79 | $170 |
| August 2005 | $147.16 | $164 |
| July 2005 | $148.06 | $165 |
| June 2005 | $122.04 | $136 |
| May 2005 | $119.55 | $133.50 |
| April 2005 | $116.86 | $130.50 |
| March 2005 | $128.06 | $143 |
| February 2005 | $131.38 | $147 |
| January 2005 | $126.05 | $141.03 |
| December 2004 | $130.72 | $146.25 |
| November 2004 | $120.52 | $135.10 |
| October 2004 | $107.50 | $120.50 |
| September 2004 | $104.60 | $117.25 |
| August 2004 | $105.69 | $118.75 |
| July 2004 | $104.14 | $117 |
| June 2004 | $105.34 | $118.35 |
| May 2004 | $103.32 | $116.35 |
| April 2004 | $107.49 | $121.05 |
| March 2004 | $108.78 | $122.50 |
| February 2004 | $107.87 | $121.75 |
| January 2004 | $104.10 | $117.50 |
| December 2003 | $108.09 | $122 |
| November 2003 | $98.11 | $111 |
| October 2003 | $98.55 | $111.50 |
| September 2003 | $99.88 | $113 |
| August 2003 | $96.99 | $110 |
| July 2003 | $96.10 | $109 |
| June 2003 | $86.41 | $98 |
| May 2003 | $86.60 | $98.50 |
| April 2003 | $80.89 | $92 |
| March 2003 | $78.25 | $89 |
| February 2003 | $78.88 | $90 |
| January 2003 | $78.88 | $90 |
| December 2002 | $81.95 | $93.50 |
| November 2002 | $87.19 | $99.75 |
| October 2002 | $83.12 | $95.10 |
| September 2002 | $90.03 | $103 |
| August 2002 | $88.93 | $102 |
| July 2002 | $82.83 | $95 |
| June 2002 | $94.60 | $108.50 |
| May 2002 | $93.06 | $107 |
| April 2002 | $83.49 | $96 |
| March 2002 | $77.64 | $89.50 |
| February 2002 | $81.11 | $93.50 |
| January 2002 | $82.41 | $95 |
| December 2001 | $81.98 | $94.50 |
| November 2001 | $78.84 | $90 |
| October 2001 | $77.86 | $90 |
| September 2001 | $80.46 | $93 |
| August 2001 | $84.47 | $97.92 |
| July 2001 | $82.15 | $95.24 |
| June 2001 | $84.10 | $97.49 |
| May 2001 | $80.21 | $93.25 |
| April 2001 | $76.56 | $89 |
| March 2001 | $80.11 | $93.12 |
| February 2001 | $80.73 | $94.12 |
| January 2001 | $64.44 | $75.12 |
| December 2000 | $61.98 | $72.50 |
| November 2000 | $59.84 | $70 |
| October 2000 | $59.84 | $70 |
| September 2000 | $47.02 | $55 |
| August 2000 | $52.76 | $62 |
| July 2000 | $44.25 | $52 |
| June 2000 | $54.03 | $62.25 |
| May 2000 | $52.77 | $62.25 |
| April 2000 | $50.86 | $60 |
| March 2000 | $52.56 | $62 |
| February 2000 | $54.86 | $65 |
| January 2000 | $56.55 | $67 |
| December 1999 | $59.08 | $70 |
| November 1999 | $66.03 | $78.50 |
| October 1999 | $66.40 | $76.50 |
| September 1999 | $66.40 | $76.50 |
| August 1999 | $64.14 | $76.50 |
| July 1999 | $67.60 | $80.62 |
| June 1999 | $67.70 | $80.75 |
| May 1999 | $64.36 | $77 |
| April 1999 | $66.66 | $79.75 |
| March 1999 | $63.52 | $76 |
| February 1999 | $63.31 | $76 |
| January 1999 | $68.31 | $82 |
| December 1998 | $71.11 | $85.60 |
| November 1998 | $70.61 | $85 |
| October 1998 | $72.27 | $87 |
| September 1998 | $79.33 | $95.50 |
| August 1998 | $79.09 | $95.50 |
| July 1998 | $81.16 | $98 |
| June 1998 | $85.31 | $103 |
| May 1998 | $98.30 | $113.25 |
| April 1998 | $93.56 | $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 | $31.08 | $39.50 |
| August 1990 | $29.90 | $38 |
| July 1990 | $31.48 | $40 |
| June 1990 | $31.48 | $40 |
| May 1990 | $32.97 | $42 |
| April 1990 | $32.18 | $41 |
| February 1990 | $33.28 | $42.50 |
| January 1990 | $33.67 | $43 |
| December 1989 | $37.11 | $47.50 |
| November 1989 | $36.92 | $47.25 |
| October 1989 | $38.29 | $49 |
| September 1989 | $38.29 | $49 |
| August 1989 | $38.99 | $50 |
| July 1989 | $38.99 | $50 |
| June 1989 | $38.40 | $49.25 |
| May 1989 | $38.99 | $50 |
| April 1989 | $39.09 | $50.12 |
| March 1989 | $39.18 | $50.25 |
| February 1989 | $37.43 | $48 |
| January 1989 | $39.58 | $50.75 |
| December 1988 | $38.99 | $50 |
| November 1988 | $39.38 | $50.50 |
| October 1988 | $39.38 | $50.50 |
| September 1988 | $40.16 | $51.50 |
| August 1988 | $39.77 | $51 |
| July 1988 | $39.77 | $51 |
| June 1988 | $40.55 | $52 |
| May 1988 | $39.77 | $51 |
| April 1988 | $40.55 | $52 |
| March 1988 | $40.55 | $52 |
| February 1988 | $39.77 | $51 |
| January 1988 | $38.99 | $50 |
| December 1987 | $37.43 | $48 |
| November 1987 | $39.58 | $50.75 |
| October 1987 | $33.53 | $43 |
| September 1987 | $41.72 | $53.50 |
| August 1987 | $39.77 | $51 |
| July 1987 | $38.21 | $49 |
| June 1987 | $41.33 | $53 |
| May 1987 | $39.38 | $50.50 |
| April 1987 | $42.89 | $55 |
| March 1987 | $39.77 | $51 |
| February 1987 | $38.21 | $49 |
| January 1987 | $38.60 | $49.50 |
| December 1986 | $35.09 | $45 |
| November 1986 | $38.21 | $49 |
| October 1986 | $34.70 | $44.50 |
FCNCB
Price: $1,810.01
52 week price:
Dividend Yield: 0.44%
5-year range yield:
Forward Dividend Yield: 0.46%
Payout Ratio: 3.61%
Payout Ratio Range:
Dividend Per Share: 8.40 USD
Earnings Per Share: 173.40 USD
P/E Ratio: 9.32
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 41
Market Capitalization: 24.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 30.00%
DGR5: 30.00%
DGR10: 27.32%
DGR20: 14.11%