Get the Stockscreener App
20.21
0.49%
-0.10
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 July 31, 2026, is $20.21.
- 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 22.11% to $20.21 now.
- The 52-week high stock price for FCNCP is $22.93, representing a 13.46% increase from the current share price, occurred on August 20, 2025.
- The 52-week low stock price for FCNCP is $19.67, indicating a -2.67% decrease from the current share price, occurred on June 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Jul 31, 2026 | $20.37 | $20.14 | $0.23 | 37,885.0 | -0.49% |
| Jul 30, 2026 | $20.31 | $20.28 | $0.0261 | 1,643.0 | -0.20% |
| Jul 29, 2026 | $20.38 | $20.23 | $0.15 | 13,032.0 | +0.15% |
| Jul 28, 2026 | $20.41 | $20.26 | $0.1499 | 6,760.0 | -0.25% |
| Jul 27, 2026 | $20.38 | $20.30 | $0.0749 | 3,525.0 | +0.69% |
| Jul 24, 2026 | $20.23 | $20.13 | $0.10 | 1,478.0 | +0.01% |
| Jul 23, 2026 | $20.42 | $20.12 | $0.2999 | 10,944.0 | -0.60% |
| Jul 22, 2026 | $20.49 | $20.31 | $0.1798 | 6,215.0 | -0.20% |
| Jul 21, 2026 | $20.48 | $20.36 | $0.1199 | 11,207.0 | +0.05% |
| Jul 20, 2026 | $20.52 | $20.36 | $0.1599 | 17,392.0 | -0.29% |
| Jul 17, 2026 | $20.44 | $20.25 | $0.19 | 35,516.0 | +0.59% |
| Jul 16, 2026 | $20.41 | $20.19 | $0.22 | 6,593.0 | +0.07% |
| Jul 15, 2026 | $20.30 | $20.18 | $0.1211 | 4,531.0 | -0.17% |
| Jul 14, 2026 | $20.34 | $20.25 | $0.09 | 8,059.0 | +0.42% |
| Jul 13, 2026 | $20.33 | $20.18 | $0.15 | 25,908.0 | -0.37% |
| Jul 10, 2026 | $20.33 | $20.33 | $0.00 | 1,172.0 | +0.39% |
| Jul 09, 2026 | $20.25 | $20.13 | $0.1212 | 2,131.0 | +0.10% |
| Jul 08, 2026 | $20.34 | $20.18 | $0.165 | 19,959.0 | -0.30% |
| Jul 07, 2026 | $20.38 | $20.24 | $0.14 | 5,024.0 | -0.25% |
| Jul 06, 2026 | $20.38 | $20.06 | $0.3161 | 20,557.0 | +1.55% |
| Jul 02, 2026 | $20.16 | $19.99 | $0.17 | 34,503.0 | +0.55% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $20.52 | $19.91 | $0.61 | 317,925.0 | +1.46% |
| Jun, 2026 | $20.73 | $19.67 | $1.06 | 376,168.0 | -0.75% |
| May, 2026 | $21.74 | $20.05 | $1.69 | 182,614.0 | -6.35% |
| 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% |
1.10%
2.16%
Cap:
|
Volume (24h):