First Citizens Bancshares, Inc. - Price History
Stock symbol FIZN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FIZN (First Citizens Bancshares, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $56 | $56 |
| December 2023 | $56 | $56 |
| November 2023 | $56 | $56 |
| October 2023 | $55.55 | $56 |
| September 2023 | $55.55 | $56 |
| August 2023 | $57.15 | $57.50 |
| July 2023 | $57.15 | $57.50 |
| June 2023 | $56.66 | $57.01 |
| May 2023 | $64.60 | $65 |
| April 2023 | $64.23 | $65 |
| March 2023 | $54.35 | $55 |
| February 2023 | $62.89 | $63.65 |
| January 2023 | $59.96 | $61 |
| December 2022 | $59.96 | $61 |
| November 2022 | $59.94 | $61 |
| October 2022 | $54.30 | $56 |
| September 2022 | $54.30 | $56 |
| August 2022 | $54.30 | $56 |
| July 2022 | $62.62 | $65 |
| June 2022 | $62.62 | $65 |
| May 2022 | $62.62 | $65 |
| April 2022 | $62.24 | $65 |
| March 2022 | $53.62 | $56 |
| February 2022 | $55.92 | $58.40 |
| January 2022 | $67.79 | $71.10 |
| December 2021 | $67.66 | $71.10 |
| November 2021 | $70.08 | $73.50 |
| October 2021 | $69.27 | $73.50 |
| September 2021 | $69.27 | $73.50 |
| August 2021 | $69.27 | $73.50 |
| July 2021 | $68.77 | $73.50 |
| June 2021 | $65.17 | $69.65 |
| May 2021 | $63.31 | $67.50 |
| April 2021 | $62.85 | $67.50 |
| March 2021 | $60.65 | $65 |
| February 2021 | $60.52 | $65 |
| January 2021 | $50.82 | $54.90 |
| December 2020 | $50.91 | $55 |
| November 2020 | $47.67 | $51.50 |
| October 2020 | $50.02 | $55 |
| September 2020 | $48.20 | $52.99 |
| August 2020 | $50.02 | $55 |
| July 2020 | $47.95 | $53 |
| June 2020 | $41.62 | $46 |
| May 2020 | $37.09 | $41 |
| April 2020 | $47.68 | $53 |
| March 2020 | $47.68 | $53 |
| February 2020 | $53.98 | $60 |
| January 2020 | $56.25 | $62 |
| December 2019 | $56.25 | $62 |
| November 2019 | $56.25 | $62 |
| October 2019 | $54.69 | $62 |
| September 2019 | $54.63 | $61 |
| August 2019 | $54.63 | $61 |
| July 2019 | $53.54 | $61 |
| June 2019 | $54.42 | $62 |
| May 2019 | $54.14 | $62 |
| April 2019 | $51.09 | $58.51 |
| March 2019 | $54.99 | $62 |
| February 2019 | $53.86 | $62 |
| January 2019 | $47.14 | $54.26 |
| December 2018 | $54.72 | $62 |
| November 2018 | $53.56 | $62 |
| October 2018 | $46.74 | $54.10 |
| September 2018 | $51.34 | $58.45 |
| August 2018 | $50.50 | $58.45 |
| July 2018 | $48.99 | $57 |
| June 2018 | $45.34 | $52.75 |
| May 2018 | $45.48 | $52.05 |
| April 2018 | $45.22 | $52.05 |
| March 2018 | $45.22 | $52.05 |
| February 2018 | $45.22 | $52.05 |
| January 2018 | $44.29 | $52.05 |
| December 2017 | $50.52 | $58.50 |
| November 2017 | $49.30 | $58.50 |
| October 2017 | $40.46 | $48 |
| September 2017 | $49.30 | $58.50 |
| August 2017 | $51.41 | $61 |
| July 2017 | $38.50 | $45.86 |
| June 2017 | $39.04 | $46.50 |
| May 2017 | $39.04 | $46.50 |
| April 2017 | $44.08 | $52 |
| March 2017 | $43.44 | $52 |
| February 2017 | $43.44 | $52 |
| January 2017 | $43.23 | $52 |
| December 2016 | $42.40 | $51 |
| November 2016 | $43.03 | $51 |
| October 2016 | $41.86 | $51 |
| September 2016 | $39.52 | $48.15 |
| August 2016 | $39.52 | $48.15 |
| July 2016 | $39.86 | $48.11 |
| June 2016 | $39.28 | $48.11 |
| May 2016 | $39.39 | $48.25 |
| April 2016 | $37.79 | $46.51 |
| March 2016 | $40.62 | $50 |
| February 2016 | $37.17 | $45.75 |
| January 2016 | $39.78 | $48.50 |
| December 2015 | $39.78 | $48.50 |
| November 2015 | $38.66 | $48.50 |
| October 2015 | $38.04 | $47 |
| September 2015 | $38.04 | $47 |
| August 2015 | $37.26 | $47 |
| July 2015 | $37.26 | $47 |
| June 2015 | $37.50 | $47.30 |
| May 2015 | $37.50 | $47.30 |
| April 2015 | $38.44 | $48 |
| March 2015 | $37.86 | $48 |
| February 2015 | $37.07 | $47 |
| January 2015 | $34.43 | $43 |
| December 2014 | $34.43 | $43 |
| November 2014 | $34.43 | $43 |
| October 2014 | $33.72 | $43 |
| September 2014 | $33.72 | $43 |
| August 2014 | $31.83 | $40.60 |
| July 2014 | $33.51 | $43 |
| June 2014 | $30.51 | $39.15 |
| May 2014 | $34.81 | $44 |
| April 2014 | $34.62 | $44 |
| March 2014 | $34.62 | $44 |
| February 2014 | $34.62 | $44 |
| January 2014 | $33.86 | $44 |
| December 2013 | $29.57 | $37.80 |
| November 2013 | $29.57 | $37.80 |
| October 2013 | $29.14 | $37.80 |
| September 2013 | $29.14 | $37.80 |
| August 2013 | $29.14 | $37.80 |
| July 2013 | $28.95 | $37.80 |
| June 2013 | $28.95 | $37.80 |
| May 2013 | $28.95 | $37.80 |
| April 2013 | $28.76 | $37.80 |
| March 2013 | $28.76 | $37.80 |
| February 2013 | $28.76 | $37.80 |
| January 2013 | $28.57 | $37.80 |
| December 2012 | $28.57 | $37.80 |
| November 2012 | $28.57 | $37.80 |
| October 2012 | $28.38 | $37.80 |
| September 2012 | $27.74 | $37.80 |
| March 2012 | $23.90 | $33 |
| September 2011 | $21.92 | $31 |
| August 2011 | $20.86 | $29.50 |
| June 2011 | $21.78 | $31 |
| April 2011 | $21.65 | $31 |
| February 2011 | $19.98 | $28.60 |
| January 2011 | $20.10 | $29 |
| December 2010 | $20.27 | $29.25 |
| July 2010 | $15.64 | $23 |
| February 2010 | $14.20 | $21 |
| January 2010 | $14.78 | $22 |
| April 2009 | $13.97 | $21.50 |
| June 2008 | $18.48 | $29.50 |
| March 2008 | $18.62 | $30 |
| October 2007 | $22.24 | $36.44 |
FIZN
Price: $56
52 week price:
Dividend Yield: 3.21%
5-year range yield:
Forward Dividend Yield: 3.21%
Payout Ratio: 45.34%
Payout Ratio Range:
Dividend Per Share: 1.80 USD
Earnings Per Share: 3.97 USD
P/E Ratio: 7.74
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 200
Market Capitalization: 756.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 19.93%
DGR5: 11.52%
DGR10: 6.79%