Get the Stockscreener App
22.21
0.31%
-0.09
First Citizens Bancshares Inc Stock (FCNCP) Price History
The historical daily chart and data for First Citizens Bancshares Inc stock (FCNCP), show that the latest closing stock price as of November 04, 2025, is $22.21.
- First Citizens Bancshares Inc all-time high stock price is $29.30, occurred on August 02, 2021.
- The lowest First Citizens Bancshares Inc stock price recorded was $16.55 on March 18, 2020. Since then, First Citizens Bancshares Inc's stock price has risen over 34.20% to $22.21 now.
- The 52-week high stock price for FCNCP is $24.10, representing a 8.51% increase from the current share price, occurred on November 05, 2024.
- The 52-week low stock price for FCNCP is $19.30, indicating a -13.10% decrease from the current share price, occurred on April 07, 2025.
- The closing price of First Citizens Bancshares Inc (FCNCP) stock in the beginning of 2024 was $26.17. The stock closed the year at $19.48, a loss of over -25.56% for the year.
The table below shows more information about FCNCP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $22.33 | $22.15 | $0.18 | 11,337.0 | -0.13% |
| Nov 03, 2025 | $22.50 | $22.30 | $0.20 | 4,907.0 | -0.45% |
| Oct 31, 2025 | $22.54 | $22.26 | $0.28 | 20,257.0 | +0.22% |
| Oct 30, 2025 | $22.55 | $22.22 | $0.33 | 11,351.0 | -0.84% |
| Oct 29, 2025 | $22.55 | $22.46 | $0.0898 | 11,944.0 | -0.04% |
| Oct 28, 2025 | $22.55 | $22.45 | $0.10 | 8,246.0 | +0.49% |
| Oct 27, 2025 | $22.45 | $22.23 | $0.22 | 6,370.0 | +0.67% |
| Oct 24, 2025 | $22.37 | $22.20 | $0.17 | 20,157.0 | +0.18% |
| Oct 23, 2025 | $22.50 | $22.24 | $0.2599 | 13,277.0 | -0.58% |
| Oct 22, 2025 | $22.48 | $22.15 | $0.33 | 11,924.0 | -0.09% |
| Oct 21, 2025 | $22.45 | $22.35 | $0.10 | 6,853.0 | +0.00% |
| Oct 20, 2025 | $22.50 | $22.24 | $0.26 | 3,750.0 | +0.67% |
| Oct 17, 2025 | $22.40 | $22.15 | $0.2474 | 5,428.0 | -0.40% |
| Oct 16, 2025 | $22.50 | $22.34 | $0.1595 | 5,792.0 | -0.71% |
| Oct 15, 2025 | $22.55 | $22.25 | $0.2999 | 3,321.0 | +0.63% |
| Oct 14, 2025 | $22.41 | $22.19 | $0.22 | 4,897.0 | +0.40% |
| Oct 13, 2025 | $22.40 | $22.16 | $0.2399 | 8,050.0 | +0.09% |
| Oct 10, 2025 | $22.54 | $22.25 | $0.29 | 3,821.0 | -0.80% |
| Oct 09, 2025 | $22.55 | $22.40 | $0.15 | 4,654.0 | -1.15% |
| Oct 08, 2025 | $22.84 | $22.23 | $0.61 | 19,457.0 | +1.11% |
| Oct 07, 2025 | $22.50 | $22.20 | $0.30 | 9,119.0 | +0.27% |
First Citizens Bancshares Inc Stock (FCNCP) 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 FCNCP 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 (FCNCP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $22.50 | $22.15 | $0.35 | 16,244.0 | -0.58% |
| Oct, 2025 | $22.84 | $22.04 | $0.80 | 215,051.0 | +1.04% |
| Sep, 2025 | $22.39 | $21.00 | $1.39 | 348,337.0 | +3.65% |
| Aug, 2025 | $22.93 | $21.23 | $1.70 | 328,926.0 | +0.42% |
| Jul, 2025 | $21.68 | $20.57 | $1.11 | 625,422.0 | -1.75% |
| Jun, 2025 | $21.90 | $20.21 | $1.69 | 1,114,188.0 | +4.43% |
| May, 2025 | $21.52 | $20.69 | $0.8299 | 540,705.0 | +0.00% |
| Apr, 2025 | $21.52 | $19.30 | $2.22 | 534,305.0 | +0.10% |
| Mar, 2025 | $23.50 | $20.70 | $2.80 | 888,396.0 | -7.58% |
| Feb, 2025 | $22.92 | $22.15 | $0.77 | 264,449.0 | +0.27% |
| Jan, 2025 | $23.28 | $21.62 | $1.66 | 327,330.0 | +0.45% |
First Citizens Bancshares Inc Stock (FCNCP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.80 | $22.08 | $1.72 | 235,170.0 | -4.18% |
| Nov, 2024 | $24.10 | $22.28 | $1.82 | 294,514.0 | +2.27% |
| Oct, 2024 | $24.42 | $23.23 | $1.19 | 265,627.0 | -1.31% |
| Sep, 2024 | $24.04 | $22.22 | $1.82 | 386,959.0 | +5.90% |
| Aug, 2024 | $23.27 | $21.84 | $1.43 | 344,289.0 | +1.64% |
| Jul, 2024 | $23.68 | $21.43 | $2.25 | 242,325.0 | +1.99% |
| Jun, 2024 | $22.58 | $21.57 | $1.01 | 209,811.0 | -1.06% |
| May, 2024 | $22.69 | $20.80 | $1.89 | 230,046.0 | +3.91% |
| Apr, 2024 | $22.89 | $20.79 | $2.10 | 270,650.0 | -8.18% |
| Mar, 2024 | $23.03 | $21.64 | $1.39 | 915,203.0 | +4.10% |
| Feb, 2024 | $22.23 | $21.01 | $1.22 | 544,404.0 | +2.38% |
| Jan, 2024 | $22.21 | $19.87 | $2.34 | 632,227.0 | +6.61% |
First Citizens Bancshares Inc Stock (FCNCP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.44 | $19.67 | $1.77 | 884,784.0 | -0.69% |
| Nov, 2023 | $21.51 | $19.01 | $2.50 | 423,745.0 | +5.47% |
| Oct, 2023 | $19.85 | $18.69 | $1.16 | 303,858.0 | -3.61% |
| Sep, 2023 | $21.16 | $19.89 | $1.27 | 385,379.0 | -3.95% |
| Aug, 2023 | $20.74 | $19.64 | $1.10 | 1,744,723.0 | +3.70% |
| Jul, 2023 | $20.44 | $19.30 | $1.14 | 450,430.0 | -0.99% |
| Jun, 2023 | $20.35 | $19.41 | $0.94 | 1,678,690.0 | +1.97% |
| May, 2023 | $22.04 | $19.58 | $2.46 | 478,023.0 | -10.00% |
| Apr, 2023 | $22.22 | $20.44 | $1.78 | 303,015.0 | +1.10% |
| Mar, 2023 | $22.99 | $18.70 | $4.29 | 695,196.0 | -1.05% |
| Feb, 2023 | $22.46 | $21.45 | $1.01 | 354,044.0 | +0.46% |
| Jan, 2023 | $22.19 | $19.32 | $2.87 | 607,259.0 | +12.42% |
0.86%
0.41%
Cap:
|
Volume (24h):