Get the Stockscreener App
20.04
0.15%
-0.03
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 June 01, 2026, is $20.04.
- 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 21.09% to $20.04 now.
- The 52-week high stock price for FCNCP is $22.93, representing a 14.42% increase from the current share price, occurred on August 20, 2025.
- The 52-week low stock price for FCNCP is $19.97, indicating a -0.35% decrease from the current share price, occurred on December 30, 2025.
- The closing price of First Citizens Bancshares Inc (FCNCP) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 01, 2026 | $20.15 | $20.02 | $0.13 | 4,320.0 | -0.25% |
| May 29, 2026 | $20.31 | $20.05 | $0.26 | 27,178.0 | -2.62% |
| May 28, 2026 | $20.69 | $20.59 | $0.0999 | 8,578.0 | +0.15% |
| May 27, 2026 | $20.58 | $20.48 | $0.095 | 6,181.0 | +0.05% |
| May 26, 2026 | $20.69 | $20.49 | $0.20 | 11,312.0 | +0.44% |
| May 22, 2026 | $20.48 | $20.36 | $0.12 | 5,893.0 | +0.59% |
| May 21, 2026 | $20.47 | $20.30 | $0.17 | 15,251.0 | -0.92% |
| May 20, 2026 | $20.56 | $20.39 | $0.1699 | 7,203.0 | +0.49% |
| May 19, 2026 | $20.53 | $20.39 | $0.14 | 11,303.0 | -0.39% |
| May 18, 2026 | $20.73 | $20.50 | $0.235 | 14,618.0 | -0.34% |
| May 15, 2026 | $21.10 | $20.58 | $0.5187 | 11,531.0 | -1.44% |
| May 14, 2026 | $21.00 | $20.85 | $0.15 | 6,776.0 | -0.37% |
| May 13, 2026 | $21.20 | $20.84 | $0.36 | 6,905.0 | -0.10% |
| May 12, 2026 | $21.39 | $21.00 | $0.3899 | 11,656.0 | -1.13% |
| May 11, 2026 | $21.37 | $21.12 | $0.25 | 1,264.0 | +0.00% |
| May 08, 2026 | $21.32 | $21.14 | $0.18 | 4,990.0 | +0.21% |
| May 07, 2026 | $21.25 | $21.10 | $0.15 | 6,379.0 | -0.19% |
| May 06, 2026 | $21.37 | $21.11 | $0.26 | 2,116.0 | +0.64% |
| May 05, 2026 | $21.27 | $21.05 | $0.2112 | 5,388.0 | -0.14% |
| May 04, 2026 | $21.34 | $21.02 | $0.32 | 5,129.0 | -0.56% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $21.74 | $20.02 | $1.72 | 186,934.0 | -6.58% |
| Apr, 2026 | $21.84 | $21.14 | $0.6999 | 177,119.0 | -0.70% |
| Mar, 2026 | $21.70 | $20.85 | $0.851 | 653,831.0 | +0.19% |
| Feb, 2026 | $22.18 | $20.80 | $1.38 | 336,150.0 | +3.41% |
| Jan, 2026 | $21.34 | $20.27 | $1.07 | 530,489.0 | +3.12% |
First Citizens Bancshares Inc Stock (FCNCP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.75 | $19.97 | $1.78 | 675,743.0 | -7.57% |
| Nov, 2025 | $22.50 | $21.51 | $0.99 | 214,744.0 | -3.26% |
| 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% |
1.76%
Cap:
|
Volume (24h):