First Citizens BancShares, Inc. ( FCNCB) - Price History
Monthly price history for FCNCB (First Citizens BancShares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $1,830 | $1,830 |
| September 2026 | $1,703.64 | $1,703.64 |
| August 2026 | $1,780.37 | $1,780.37 |
| July 2026 | $1,867.82 | $1,870 |
| June 2026 | $1,847.84 | $1,850 |
| May 2026 | $1,603.13 | $1,605 |
| April 2026 | $1,628.17 | $1,632.21 |
| March 2026 | $1,645.92 | $1,650 |
| February 2026 | $1,576.09 | $1,580 |
| January 2026 | $1,718.53 | $1,724.98 |
| December 2025 | $1,753.42 | $1,760 |
| November 2025 | $1,594.02 | $1,600 |
| October 2025 | $1,641.71 | $1,650 |
| September 2025 | $1,584 | $1,592 |
| August 2025 | $1,651.67 | $1,660.01 |
| July 2025 | $1,687.54 | $1,698 |
| June 2025 | $1,699.47 | $1,710 |
| May 2025 | $1,635.66 | $1,645.79 |
| April 2025 | $1,563.43 | $1,575 |
| March 2025 | $1,642.83 | $1,654.99 |
| February 2025 | $1,717.29 | $1,730 |
| January 2025 | $1,774.07 | $1,789.20 |
| December 2024 | $1,744.14 | $1,759.01 |
| November 2024 | $1,903.76 | $1,920 |
| October 2024 | $1,689.89 | $1,706.01 |
| September 2024 | $1,624.50 | $1,639.99 |
| August 2024 | $1,783 | $1,800 |
| July 2024 | $1,885.25 | $1,905 |
| June 2024 | $1,485.44 | $1,501 |
| May 2024 | $1,543.83 | $1,560 |
| April 2024 | $1,497.71 | $1,515 |
| March 2024 | $1,482.88 | $1,500 |
| February 2024 | $1,362.73 | $1,378.46 |
| January 2024 | $1,293.50 | $1,310 |
| December 2023 | $1,268.81 | $1,285 |
| November 2023 | $1,254 | $1,270 |
| October 2023 | $1,221.98 | $1,239.22 |
| September 2023 | $1,163.60 | $1,180.01 |
| August 2023 | $1,217.81 | $1,234.99 |
| July 2023 | $1,270.28 | $1,288.99 |
| June 2023 | $1,128.38 | $1,145 |
| May 2023 | $1,103.74 | $1,120 |
| April 2023 | $908.94 | $922.95 |
| March 2023 | $878.46 | $892 |
| February 2023 | $664.76 | $675 |
| January 2023 | $698.48 | $710 |
| December 2022 | $661.10 | $672 |
| November 2022 | $688.64 | $700 |
| October 2022 | $694.78 | $707 |
| September 2022 | $701.66 | $714 |
| August 2022 | $717.49 | $730.10 |
| July 2022 | $653.09 | $665 |
| June 2022 | $604.97 | $616 |
| May 2022 | $653.09 | $665 |
| April 2022 | $618.26 | $630 |
| March 2022 | $608.45 | $620 |
| February 2022 | $698.74 | $712 |
| January 2022 | $686.49 | $700 |
| December 2021 | $721.80 | $736 |
| November 2021 | $720.82 | $735 |
| October 2021 | $720.36 | $735 |
| September 2021 | $700.76 | $715.01 |
| August 2021 | $744.86 | $760 |
| July 2021 | $710.56 | $725 |
| June 2021 | $734.58 | $750 |
| May 2021 | $734.58 | $750 |
| April 2021 | $738.02 | $754 |
| March 2021 | $763.47 | $780 |
| February 2021 | $684.74 | $700 |
| January 2021 | $551.70 | $564 |
| December 2020 | $508.66 | $520 |
| November 2020 | $430 | $440 |
| October 2020 | $390.91 | $400 |
| September 2020 | $263.86 | $270 |
| August 2020 | $298.66 | $306 |
| July 2020 | $313.30 | $321 |
| June 2020 | $307.44 | $315 |
| May 2020 | $311.91 | $320 |
| April 2020 | $311.91 | $320 |
| March 2020 | $287.54 | $295 |
| February 2020 | $375.74 | $386 |
| January 2020 | $433.18 | $445 |
| December 2019 | $423.45 | $435.01 |
| November 2019 | $424.03 | $436 |
| October 2019 | $403.61 | $415 |
| September 2019 | $389.02 | $400 |
| August 2019 | $369.20 | $380 |
| July 2019 | $382.80 | $394 |
| June 2019 | $369.20 | $380 |
| May 2019 | $352.30 | $363 |
| April 2019 | $388.21 | $400 |
| March 2019 | $363.95 | $375 |
| February 2019 | $377.14 | $389 |
| January 2019 | $354.84 | $366 |
| December 2018 | $319.94 | $330 |
| November 2018 | $377.68 | $390 |
| October 2018 | $372.84 | $385 |
| September 2018 | $384.70 | $397.25 |
| August 2018 | $406.39 | $420 |
| July 2018 | $367.69 | $380 |
| June 2018 | $355.11 | $367 |
| May 2018 | $348.01 | $360 |
| April 2018 | $359.61 | $372 |
| March 2018 | $348.01 | $360 |
| February 2018 | $365.08 | $378 |
| January 2018 | $376.67 | $390 |
| December 2017 | $340.94 | $353 |
| November 2017 | $366.65 | $380 |
| October 2017 | $357 | $370 |
| September 2017 | $328.05 | $340 |
| August 2017 | $298.82 | $310 |
| July 2017 | $325.82 | $338 |
| June 2017 | $313.28 | $325 |
| May 2017 | $284.09 | $295 |
| April 2017 | $300.46 | $312 |
| March 2017 | $281.20 | $292 |
| February 2017 | $301.61 | $313.50 |
| January 2017 | $308.82 | $321 |
| December 2016 | $288.62 | $300 |
| November 2016 | $297.96 | $310 |
| October 2016 | $242.21 | $252 |
| September 2016 | $249.89 | $259.99 |
| August 2016 | $229.44 | $239 |
| July 2016 | $226.56 | $236 |
| June 2016 | $228 | $237.50 |
| May 2016 | $225.30 | $235 |
| April 2016 | $224.34 | $234 |
| March 2016 | $215.72 | $225 |
| February 2016 | $205.84 | $214.99 |
| January 2016 | $215.43 | $225 |
| December 2015 | $231.94 | $242.25 |
| November 2015 | $228.54 | $239 |
| October 2015 | $226.62 | $237 |
| September 2015 | $197.03 | $206.05 |
| August 2015 | $213.90 | $224 |
| July 2015 | $230.39 | $241.27 |
| June 2015 | $236.82 | $248 |
| May 2015 | $224.12 | $235 |
| April 2015 | $224.12 | $235 |
| March 2015 | $229.70 | $240.85 |
| February 2015 | $225.68 | $236.95 |
| January 2015 | $211.92 | $222.50 |
| December 2014 | $224.33 | $235.53 |
| November 2014 | $226.41 | $238 |
| October 2014 | $223.80 | $235.25 |
| September 2014 | $202.63 | $213 |
| August 2014 | $209.63 | $220.67 |
| July 2014 | $200.44 | $211 |
| June 2014 | $221.81 | $233.49 |
| May 2014 | $192.60 | $203 |
| April 2014 | $198.13 | $208.83 |
| March 2014 | $206.82 | $217.99 |
| February 2014 | $197.98 | $208.97 |
| January 2014 | $192.94 | $203.64 |
| December 2013 | $193.37 | $204.10 |
| November 2013 | $197.73 | $209 |
| October 2013 | $182.59 | $193 |
| September 2013 | $176.91 | $187 |
| August 2013 | $178.51 | $189 |
| July 2013 | $187.01 | $198 |
| June 2013 | $172.14 | $182.25 |
| May 2013 | $175.17 | $185.75 |
| April 2013 | $163.16 | $173.02 |
| March 2013 | $162.20 | $172 |
| February 2013 | $162.86 | $173 |
| January 2013 | $159.53 | $169.46 |
| December 2012 | $149.68 | $159 |
| November 2012 | $152.23 | $162.01 |
| October 2012 | $155.11 | $165.08 |
| September 2012 | $152.69 | $162.50 |
| August 2012 | $154.76 | $165 |
| July 2012 | $150.07 | $160 |
| June 2012 | $154.48 | $165 |
| May 2012 | $156.82 | $167.50 |
| April 2012 | $162.63 | $173.71 |
| March 2012 | $172.26 | $184 |
| February 2012 | $169.17 | $181 |
| January 2012 | $162.71 | $174.09 |
| December 2011 | $163.09 | $174.50 |
| November 2011 | $149.28 | $160 |
| October 2011 | $150.21 | $161 |
| September 2011 | $176.33 | $189 |
| August 2011 | $143.68 | $154.25 |
| July 2011 | $171.39 | $184 |
| June 2011 | $174.32 | $187.14 |
| May 2011 | $179.49 | $193 |
| April 2011 | $186 | $200.01 |
| March 2011 | $186 | $200 |
| February 2011 | $185.54 | $199.81 |
| January 2011 | $181.78 | $195.76 |
| December 2010 | $182.65 | $196.70 |
| November 2010 | $169.84 | $183.20 |
| October 2010 | $173.14 | $186.75 |
| September 2010 | $174.53 | $188.25 |
| August 2010 | $165.69 | $179 |
| July 2010 | $189.75 | $205 |
| June 2010 | $182.35 | $197 |
| May 2010 | $184.89 | $200.03 |
| April 2010 | $190.45 | $206.05 |
| March 2010 | $185.55 | $200.75 |
| February 2010 | $165.20 | $179 |
| January 2010 | $179.97 | $195 |
| December 2009 | $152.28 | $165 |
| November 2009 | $151.09 | $164 |
| October 2009 | $150.86 | $163.75 |
| September 2009 | $142.80 | $155 |
| August 2009 | $134.24 | $146 |
| July 2009 | $128.73 | $140 |
| June 2009 | $127.81 | $139 |
| May 2009 | $119.27 | $130 |
| April 2009 | $100.92 | $110 |
| March 2009 | $119.27 | $130 |
| February 2009 | $116.18 | $127 |
| January 2009 | $135.39 | $148 |
| December 2008 | $138.13 | $151 |
| November 2008 | $137.88 | $151 |
| October 2008 | $146.09 | $160 |
| September 2008 | $157.96 | $173 |
| August 2008 | $160.45 | $176 |
| July 2008 | $158.62 | $174 |
| June 2008 | $159.99 | $175.50 |
| May 2008 | $159.74 | $175.50 |
| April 2008 | $159.27 | $174.99 |
| March 2008 | $174.75 | $192 |
| February 2008 | $171.56 | $188.75 |
| January 2008 | $164.52 | $181 |
| December 2007 | $187.97 | $204 |
| November 2007 | $185.17 | $204 |
| October 2007 | $184.26 | $203 |
| September 2007 | $188.63 | $205 |
| August 2007 | $185.83 | $205 |
| July 2007 | $185.83 | $205 |
| June 2007 | $193.89 | $211 |
| May 2007 | $191.02 | $211 |
| April 2007 | $189.21 | $209 |
| March 2007 | $192.83 | $213 |
| February 2007 | $187.61 | $207.50 |
| January 2007 | $186.25 | $206 |
| December 2006 | $185.35 | $205 |
| November 2006 | $182.16 | $201.75 |
| October 2006 | $179.68 | $199 |
| September 2006 | $184.19 | $204 |
| August 2006 | $188.45 | $209 |
| July 2006 | $191.16 | $212 |
| June 2006 | $178.98 | $198.50 |
| May 2006 | $172.88 | $192 |
| April 2006 | $168.37 | $187 |
| March 2006 | $169.27 | $188 |
| February 2006 | $167.22 | $186 |
| January 2006 | $169.92 | $189 |
| December 2005 | $161.83 | $180 |
| November 2005 | $166.98 | $186 |
| October 2005 | $149.02 | $166 |
| September 2005 | $152.61 | $170 |
| August 2005 | $146.99 | $164 |
| July 2005 | $147.89 | $165 |
| June 2005 | $121.89 | $136 |
| May 2005 | $119.41 | $133.50 |
| April 2005 | $116.73 | $130.50 |
| March 2005 | $127.91 | $143 |
| February 2005 | $131.23 | $147 |
| January 2005 | $125.90 | $141.03 |
| December 2004 | $130.56 | $146.25 |
| November 2004 | $120.38 | $135.10 |
| October 2004 | $107.37 | $120.50 |
| September 2004 | $104.48 | $117.25 |
| August 2004 | $105.57 | $118.75 |
| July 2004 | $104.01 | $117 |
| June 2004 | $105.22 | $118.35 |
| May 2004 | $103.20 | $116.35 |
| April 2004 | $107.37 | $121.05 |
| March 2004 | $108.65 | $122.50 |
| February 2004 | $107.74 | $121.75 |
| January 2004 | $103.98 | $117.50 |
| December 2003 | $107.96 | $122 |
| November 2003 | $98 | $111 |
| October 2003 | $98.44 | $111.50 |
| September 2003 | $99.76 | $113 |
| August 2003 | $96.87 | $110 |
| July 2003 | $95.99 | $109 |
| June 2003 | $86.30 | $98 |
| May 2003 | $86.50 | $98.50 |
| April 2003 | $80.79 | $92 |
| March 2003 | $78.16 | $89 |
| February 2003 | $78.79 | $90 |
| January 2003 | $78.79 | $90 |
| December 2002 | $81.86 | $93.50 |
| November 2002 | $87.08 | $99.75 |
| October 2002 | $83.02 | $95.10 |
| September 2002 | $89.92 | $103 |
| August 2002 | $88.83 | $102 |
| July 2002 | $82.73 | $95 |
| June 2002 | $94.49 | $108.50 |
| May 2002 | $92.95 | $107 |
| April 2002 | $83.39 | $96 |
| March 2002 | $77.55 | $89.50 |
| February 2002 | $81.02 | $93.50 |
| January 2002 | $82.32 | $95 |
| December 2001 | $81.88 | $94.50 |
| November 2001 | $78.84 | $90 |
| October 2001 | $77.77 | $90 |
| September 2001 | $80.36 | $93 |
| August 2001 | $84.37 | $97.92 |
| July 2001 | $82.06 | $95.24 |
| June 2001 | $84 | $97.49 |
| May 2001 | $80.12 | $93.25 |
| April 2001 | $76.47 | $89 |
| March 2001 | $80.01 | $93.12 |
| February 2001 | $80.63 | $94.12 |
| January 2001 | $64.36 | $75.12 |
| December 2000 | $61.90 | $72.50 |
| November 2000 | $59.77 | $70 |
| October 2000 | $59.77 | $70 |
| September 2000 | $46.96 | $55 |
| August 2000 | $52.70 | $62 |
| July 2000 | $44.20 | $52 |
| June 2000 | $54.03 | $62.25 |
| May 2000 | $52.71 | $62.25 |
| April 2000 | $50.80 | $60 |
| March 2000 | $52.50 | $62 |
| February 2000 | $54.80 | $65 |
| January 2000 | $56.48 | $67 |
| December 1999 | $59.01 | $70 |
| November 1999 | $65.95 | $78.50 |
| October 1999 | $66.40 | $76.50 |
| September 1999 | $66.40 | $76.50 |
| August 1999 | $64.06 | $76.50 |
| July 1999 | $67.52 | $80.62 |
| June 1999 | $67.62 | $80.75 |
| May 1999 | $64.28 | $77 |
| April 1999 | $66.58 | $79.75 |
| March 1999 | $63.45 | $76 |
| February 1999 | $63.24 | $76 |
| January 1999 | $68.23 | $82 |
| December 1998 | $71.02 | $85.60 |
| November 1998 | $70.53 | $85 |
| October 1998 | $72.18 | $87 |
| September 1998 | $79.24 | $95.50 |
| August 1998 | $79 | $95.50 |
| July 1998 | $81.07 | $98 |
| June 1998 | $85.21 | $103 |
| May 1998 | $98.30 | $113.25 |
| April 1998 | $93.45 | $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 | $31.05 | $39.50 |
| August 1990 | $29.87 | $38 |
| July 1990 | $31.44 | $40 |
| June 1990 | $31.44 | $40 |
| May 1990 | $32.93 | $42 |
| April 1990 | $32.15 | $41 |
| February 1990 | $33.24 | $42.50 |
| January 1990 | $33.63 | $43 |
| December 1989 | $37.07 | $47.50 |
| November 1989 | $36.88 | $47.25 |
| October 1989 | $38.24 | $49 |
| September 1989 | $38.24 | $49 |
| August 1989 | $38.94 | $50 |
| July 1989 | $38.94 | $50 |
| June 1989 | $38.36 | $49.25 |
| May 1989 | $38.94 | $50 |
| April 1989 | $39.04 | $50.12 |
| March 1989 | $39.14 | $50.25 |
| February 1989 | $37.39 | $48 |
| January 1989 | $39.53 | $50.75 |
| December 1988 | $38.94 | $50 |
| November 1988 | $39.33 | $50.50 |
| October 1988 | $39.33 | $50.50 |
| September 1988 | $40.11 | $51.50 |
| August 1988 | $39.72 | $51 |
| July 1988 | $39.72 | $51 |
| June 1988 | $40.50 | $52 |
| May 1988 | $39.72 | $51 |
| April 1988 | $40.50 | $52 |
| March 1988 | $40.50 | $52 |
| February 1988 | $39.72 | $51 |
| January 1988 | $38.94 | $50 |
| December 1987 | $37.39 | $48 |
| November 1987 | $39.53 | $50.75 |
| October 1987 | $33.49 | $43 |
| September 1987 | $41.67 | $53.50 |
| August 1987 | $39.72 | $51 |
| July 1987 | $38.17 | $49 |
| June 1987 | $41.28 | $53 |
| May 1987 | $39.33 | $50.50 |
| April 1987 | $42.84 | $55 |
| March 1987 | $39.72 | $51 |
| February 1987 | $38.17 | $49 |
| January 1987 | $38.56 | $49.50 |
| December 1986 | $35.05 | $45 |
| November 1986 | $38.17 | $49 |
| October 1986 | $34.66 | $44.50 |
FCNCB
Price: $1,830
52 week price:
Dividend Yield: 0.50%
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: 186.42 USD
P/E Ratio: 10.08
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 41
Market Capitalization: 22.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 30.00%
DGR5: 30.00%
DGR10: 28.24%
DGR20: 14.56%