Get the Stockscreener App
21.75
0.28%
0.06
After Hours:
21.75
First Citizens Bancshares Inc Stock (FCNCO) Price History
The historical daily chart and data for First Citizens Bancshares Inc stock (FCNCO), show that the latest closing stock price as of April 15, 2026, is $21.75.
- First Citizens Bancshares Inc all-time high stock price is $24.83, occurred on September 30, 2024.
- The lowest First Citizens Bancshares Inc stock price recorded was $16.58 on March 13, 2023. Since then, First Citizens Bancshares Inc's stock price has risen over 31.18% to $21.75 now.
- The 52-week high stock price for FCNCO is $23.91, representing a 9.93% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for FCNCO is $20.57, indicating a -5.43% decrease from the current share price, occurred on May 02, 2025.
- The closing price of First Citizens Bancshares Inc (FCNCO) stock in the beginning of 2025 was $22.70. The stock closed the year at $22.57, a loss of over -0.57% for the year.
The table below shows more information about FCNCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 15, 2026 | $21.78 | $21.60 | $0.18 | 7,600.0 | +0.28% |
| Apr 14, 2026 | $21.69 | $21.59 | $0.097 | 7,294.0 | +0.84% |
| Apr 13, 2026 | $21.57 | $21.46 | $0.11 | 1,472.0 | -0.05% |
| Apr 10, 2026 | $21.62 | $21.51 | $0.115 | 3,158.0 | -0.14% |
| Apr 09, 2026 | $21.70 | $21.55 | $0.15 | 3,900.0 | +0.00% |
| Apr 08, 2026 | $21.72 | $21.50 | $0.22 | 11,235.0 | +0.14% |
| Apr 07, 2026 | $21.55 | $21.24 | $0.31 | 19,403.0 | +0.51% |
| Apr 06, 2026 | $21.48 | $21.32 | $0.16 | 12,141.0 | +0.05% |
| Apr 02, 2026 | $21.43 | $21.31 | $0.12 | 11,024.0 | +0.05% |
| Apr 01, 2026 | $21.40 | $21.20 | $0.20 | 18,861.0 | +0.90% |
| Mar 31, 2026 | $21.27 | $20.96 | $0.305 | 46,568.0 | +0.14% |
| Mar 30, 2026 | $21.32 | $21.15 | $0.1699 | 10,601.0 | +0.00% |
| Mar 27, 2026 | $21.29 | $21.13 | $0.16 | 13,749.0 | -0.84% |
| Mar 26, 2026 | $21.57 | $21.35 | $0.22 | 18,587.0 | -1.11% |
| Mar 25, 2026 | $21.67 | $21.50 | $0.165 | 15,810.0 | +0.19% |
| Mar 24, 2026 | $21.64 | $21.37 | $0.2747 | 10,314.0 | +0.61% |
| Mar 23, 2026 | $21.86 | $21.42 | $0.44 | 27,373.0 | -0.79% |
| Mar 20, 2026 | $22.02 | $21.59 | $0.43 | 15,686.0 | -1.64% |
| Mar 19, 2026 | $22.02 | $21.95 | $0.0704 | 33,830.0 | -0.77% |
| Mar 18, 2026 | $22.24 | $22.06 | $0.1799 | 6,966.0 | -0.27% |
| Mar 17, 2026 | $22.29 | $22.10 | $0.19 | 4,557.0 | +0.36% |
First Citizens Bancshares Inc Stock (FCNCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Citizens Bancshares Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FCNCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Citizens Bancshares Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Citizens Bancshares Inc Stock (FCNCO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $21.78 | $21.20 | $0.58 | 103,688.0 | +2.59% |
| Mar, 2026 | $22.91 | $20.96 | $1.95 | 337,007.0 | -6.77% |
| Feb, 2026 | $23.43 | $21.81 | $1.62 | 398,517.0 | +3.36% |
| Jan, 2026 | $22.35 | $21.24 | $1.11 | 260,280.0 | +3.82% |
First Citizens Bancshares Inc Stock (FCNCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.40 | $20.89 | $1.51 | 481,320.0 | -5.68% |
| Nov, 2025 | $22.74 | $21.94 | $0.80 | 209,212.0 | -1.26% |
| Oct, 2025 | $22.90 | $22.12 | $0.78 | 291,081.0 | +1.58% |
| Sep, 2025 | $23.05 | $22.02 | $1.03 | 468,094.0 | -1.99% |
| Aug, 2025 | $23.91 | $22.65 | $1.26 | 304,059.0 | -2.79% |
| Jul, 2025 | $23.39 | $22.15 | $1.24 | 258,356.0 | +1.39% |
| Jun, 2025 | $23.52 | $21.25 | $2.27 | 519,443.0 | +6.78% |
| May, 2025 | $22.93 | $20.57 | $2.36 | 354,176.0 | -3.45% |
| Apr, 2025 | $22.29 | $20.57 | $1.72 | 356,441.0 | +1.60% |
| Mar, 2025 | $23.16 | $21.83 | $1.33 | 209,524.0 | -4.07% |
| Feb, 2025 | $23.33 | $22.38 | $0.95 | 253,713.0 | +1.51% |
| Jan, 2025 | $23.45 | $22.36 | $1.09 | 413,942.0 | +0.40% |
First Citizens Bancshares Inc Stock (FCNCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.50 | $21.91 | $1.59 | 326,560.0 | -5.09% |
| Nov, 2024 | $24.40 | $23.28 | $1.12 | 222,093.0 | -3.43% |
| Oct, 2024 | $24.81 | $23.87 | $0.94 | 226,158.0 | -1.30% |
| Sep, 2024 | $24.83 | $23.01 | $1.82 | 802,406.0 | +6.60% |
| Aug, 2024 | $23.95 | $22.21 | $1.74 | 354,686.0 | +2.72% |
| Jul, 2024 | $22.85 | $21.75 | $1.10 | 394,544.0 | +2.28% |
| Jun, 2024 | $22.99 | $21.71 | $1.28 | 644,418.0 | -3.82% |
| May, 2024 | $23.08 | $21.64 | $1.44 | 263,817.0 | +4.45% |
| Apr, 2024 | $23.20 | $21.28 | $1.92 | 287,437.0 | -6.35% |
| Mar, 2024 | $23.61 | $22.66 | $0.9502 | 312,691.0 | +1.84% |
| Feb, 2024 | $23.29 | $22.23 | $1.06 | 375,926.0 | -0.13% |
| Jan, 2024 | $23.29 | $21.17 | $2.12 | 307,683.0 | +5.87% |
0.48%
0.18%
Cap:
|
Volume (24h):