Get the Stockscreener App
21.05
0.33%
+0.07
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 May 01, 2024, is $21.05.
- 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 27.19% to $21.05 now.
- The 52-week high stock price for FCNCP is $23.03, representing a 9.41% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for FCNCP is $18.69, indicating a -11.21% decrease from the current share price, occurred on October 31, 2023.
- The closing price of First Citizens Bancshares Inc (FCNCP) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 01, 2024 | $21.06 | $21.01 | $0.05 | 2,259.0 | +0.33% |
| Apr 30, 2024 | $21.17 | $20.95 | $0.22 | 21,390.0 | -0.47% |
| Apr 29, 2024 | $21.24 | $20.89 | $0.348 | 21,887.0 | +0.79% |
| Apr 26, 2024 | $21.11 | $20.88 | $0.23 | 9,448.0 | +0.22% |
| Apr 25, 2024 | $21.09 | $20.79 | $0.30 | 12,704.0 | -1.56% |
| Apr 24, 2024 | $21.26 | $21.20 | $0.06 | 1,443.0 | -0.47% |
| Apr 23, 2024 | $21.34 | $21.10 | $0.2417 | 23,896.0 | +0.38% |
| Apr 22, 2024 | $21.22 | $20.94 | $0.2799 | 6,001.0 | +1.63% |
| Apr 19, 2024 | $21.15 | $20.88 | $0.2725 | 6,297.0 | +0.00% |
| Apr 18, 2024 | $21.25 | $20.88 | $0.37 | 9,059.0 | -1.00% |
| Apr 17, 2024 | $21.33 | $21.09 | $0.24 | 2,082.0 | -0.24% |
| Apr 16, 2024 | $21.58 | $20.97 | $0.6119 | 5,828.0 | +0.81% |
| Apr 15, 2024 | $21.65 | $20.96 | $0.69 | 23,705.0 | -3.59% |
| Apr 12, 2024 | $21.87 | $21.54 | $0.33 | 9,068.0 | +0.69% |
| Apr 11, 2024 | $21.75 | $21.56 | $0.19 | 10,666.0 | -2.53% |
| Apr 10, 2024 | $22.30 | $21.70 | $0.60 | 15,946.0 | -1.07% |
| Apr 09, 2024 | $22.43 | $22.32 | $0.115 | 2,449.0 | -0.11% |
| Apr 08, 2024 | $22.55 | $22.34 | $0.21 | 7,420.0 | +0.34% |
| Apr 05, 2024 | $22.72 | $22.35 | $0.37 | 13,061.0 | -0.67% |
| Apr 04, 2024 | $22.71 | $22.35 | $0.36 | 11,921.0 | +0.65% |
| Apr 03, 2024 | $22.66 | $22.14 | $0.52 | 14,392.0 | -0.65% |
| Apr 02, 2024 | $22.83 | $22.50 | $0.3275 | 17,342.0 | -1.45% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $22.89 | $20.79 | $2.10 | 272,909.0 | -7.88% |
| 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% |
First Citizens Bancshares Inc Stock (FCNCP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.75 | $19.06 | $1.70 | 680,298.0 | -2.55% |
| Nov, 2022 | $20.67 | $19.40 | $1.27 | 858,233.0 | -2.01% |
| Oct, 2022 | $21.75 | $20.02 | $1.73 | 328,449.0 | -4.67% |
| Sep, 2022 | $22.69 | $21.02 | $1.67 | 399,626.0 | -2.86% |
| Aug, 2022 | $23.71 | $21.67 | $2.04 | 483,493.0 | -3.84% |
| Jul, 2022 | $22.96 | $21.32 | $1.64 | 828,312.0 | +5.09% |
| Jun, 2022 | $23.59 | $20.45 | $3.14 | 458,474.0 | -6.64% |
| May, 2022 | $24.26 | $22.05 | $2.21 | 631,410.0 | -0.47% |
| Apr, 2022 | $25.51 | $22.55 | $2.96 | 541,759.0 | -8.25% |
| Mar, 2022 | $25.79 | $24.14 | $1.64 | 680,153.0 | +2.69% |
| Feb, 2022 | $26.18 | $24.60 | $1.58 | 680,569.0 | -3.38% |
| Jan, 2022 | $26.36 | $25.40 | $0.96 | 2,783,225.0 | -1.45% |
0.39%
0.90%
Cap:
|
Volume (24h):