Get the Stockscreener App
1,701.19
1.14%
+25.20
First Citizens Bancshares, Inc (NC) Stock (FCNCA) Price History
The historical daily chart and data for First Citizens Bancshares, Inc (NC) stock (FCNCA), show that the latest closing stock price as of May 02, 2024, is $1,701.19.
- First Citizens Bancshares, Inc (NC) all-time high stock price is $1,810.03, occurred on April 25, 2024.
- The lowest First Citizens Bancshares, Inc (NC) stock price recorded was $206.14 on October 10, 2014. Since then, First Citizens Bancshares, Inc (NC)'s stock price has risen over 725.26% to $1,701.19 now.
- The 52-week high stock price for FCNCA is $1,810.03, representing a 6.40% increase from the current share price, occurred on April 25, 2024.
- The 52-week low stock price for FCNCA is $945.32, indicating a -44.43% decrease from the current share price, occurred on May 04, 2023.
- The closing price of First Citizens Bancshares, Inc (NC) (FCNCA) stock in the beginning of 2023 was $861.17. The stock closed the year at $758.36, a loss of over -11.94% for the year.
The table below shows more information about FCNCA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $1,699.9 | $1,686.2 | $13.66 | 2,683.0 | +1.34% |
| May 01, 2024 | $1,718.3 | $1,670.6 | $47.73 | 104,077.0 | -0.64% |
| Apr 30, 2024 | $1,716.0 | $1,675.2 | $40.78 | 92,645.0 | -1.21% |
| Apr 29, 2024 | $1,771.6 | $1,697.4 | $74.21 | 103,577.0 | -2.68% |
| Apr 26, 2024 | $1,797.2 | $1,740.4 | $56.82 | 106,480.0 | -2.55% |
| Apr 25, 2024 | $1,810.0 | $1,634.9 | $175.1 | 170,431.0 | +9.80% |
| Apr 24, 2024 | $1,650.0 | $1,625.1 | $24.95 | 74,797.0 | +1.04% |
| Apr 23, 2024 | $1,652.0 | $1,618.8 | $33.27 | 75,665.0 | -0.00% |
| Apr 22, 2024 | $1,626.9 | $1,562.6 | $64.25 | 61,924.0 | +3.53% |
| Apr 19, 2024 | $1,570.9 | $1,536.5 | $34.34 | 58,315.0 | +1.00% |
| Apr 18, 2024 | $1,567.7 | $1,535.7 | $32.01 | 65,761.0 | +0.12% |
| Apr 17, 2024 | $1,563.5 | $1,541.8 | $21.72 | 57,134.0 | +1.14% |
| Apr 16, 2024 | $1,539.3 | $1,518.0 | $21.35 | 66,317.0 | -0.33% |
| Apr 15, 2024 | $1,592.0 | $1,533.2 | $58.82 | 65,465.0 | -2.01% |
| Apr 12, 2024 | $1,602.5 | $1,561.0 | $41.55 | 63,053.0 | -1.99% |
| Apr 11, 2024 | $1,607.9 | $1,567.8 | $40.11 | 74,673.0 | -0.41% |
| Apr 10, 2024 | $1,608.1 | $1,565.1 | $42.99 | 65,254.0 | +0.12% |
| Apr 09, 2024 | $1,634.0 | $1,594.8 | $39.18 | 72,249.0 | -1.63% |
| Apr 08, 2024 | $1,649.2 | $1,583.1 | $66.09 | 73,660.0 | +2.36% |
| Apr 05, 2024 | $1,607.0 | $1,577.6 | $29.35 | 84,602.0 | +1.00% |
| Apr 04, 2024 | $1,627.0 | $1,574.2 | $52.81 | 143,230.0 | -0.16% |
| Apr 03, 2024 | $1,607.8 | $1,577.6 | $30.19 | 39,742.0 | -1.23% |
| Apr 02, 2024 | $1,608.0 | $1,587.0 | $21.04 | 101,611.0 | -0.36% |
First Citizens Bancshares, Inc (NC) Stock (FCNCA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Citizens Bancshares, Inc (NC) stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCNCA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Citizens Bancshares, Inc (NC) stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Citizens Bancshares, Inc (NC) Stock (FCNCA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1,718.3 | $1,670.6 | $47.73 | 106,760.0 | +0.69% |
| Apr, 2024 | $1,810.0 | $1,518.0 | $292.0 | 1,767,972.0 | +3.17% |
| Mar, 2024 | $1,651.7 | $1,505.7 | $146.0 | 1,614,817.0 | +3.89% |
| Feb, 2024 | $1,598.3 | $1,438.1 | $160.2 | 1,596,437.0 | +4.23% |
| Jan, 2024 | $1,551.5 | $1,364.0 | $187.6 | 1,807,184.0 | +6.42% |
First Citizens Bancshares, Inc (NC) Stock (FCNCA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1,528.1 | $1,393.7 | $134.4 | 1,612,625.0 | -3.33% |
| Nov, 2023 | $1,485.6 | $1,339.1 | $146.5 | 1,253,717.0 | +6.31% |
| Oct, 2023 | $1,450.6 | $1,274.9 | $175.6 | 1,396,074.0 | +0.05% |
| Sep, 2023 | $1,400.0 | $1,313.3 | $86.74 | 1,293,989.0 | +1.45% |
| Aug, 2023 | $1,512.1 | $1,344.5 | $167.5 | 1,599,840.0 | -4.95% |
| Jul, 2023 | $1,458.0 | $1,241.1 | $216.9 | 1,503,964.0 | +11.52% |
| Jun, 2023 | $1,320.0 | $1,181.7 | $138.3 | 2,286,749.0 | +2.91% |
| May, 2023 | $1,345.4 | $945.3 | $400.1 | 4,309,429.0 | +23.83% |
| Apr, 2023 | $1,092.0 | $938.9 | $153.1 | 3,433,129.0 | +3.50% |
| Mar, 2023 | $981.0 | $505.8 | $475.2 | 7,794,080.0 | +32.62% |
| Feb, 2023 | $797.8 | $726.6 | $71.13 | 1,484,979.0 | -5.65% |
| Jan, 2023 | $840.8 | $727.3 | $113.5 | 1,586,780.0 | +2.55% |
First Citizens Bancshares, Inc (NC) Stock (FCNCA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $824.7 | $722.9 | $101.8 | 1,991,283.0 | -7.12% |
| Nov, 2022 | $859.5 | $779.1 | $80.38 | 1,514,232.0 | -0.69% |
| Oct, 2022 | $885.4 | $783.5 | $101.8 | 3,200,976.0 | +3.10% |
| Sep, 2022 | $869.6 | $777.5 | $92.15 | 2,926,654.0 | -1.79% |
| Aug, 2022 | $864.6 | $751.5 | $113.1 | 2,682,425.0 | +7.31% |
| Jul, 2022 | $758.0 | $652.3 | $105.7 | 1,435,490.0 | +15.74% |
| Jun, 2022 | $705.0 | $598.0 | $107.0 | 1,620,558.0 | -6.66% |
| May, 2022 | $707.6 | $617.6 | $90.01 | 2,060,343.0 | +9.54% |
| Apr, 2022 | $677.5 | $610.7 | $66.83 | 2,186,488.0 | -3.94% |
| Mar, 2022 | $787.3 | $641.3 | $146.0 | 3,648,825.0 | -15.58% |
| Feb, 2022 | $815.5 | $707.8 | $107.8 | 1,931,753.0 | +1.20% |
| Jan, 2022 | $947.7 | $727.5 | $220.2 | 4,826,608.0 | -6.12% |
0.77%
Cap:
|
Volume (24h):