Get the Stockscreener App
18.21
0.50%
0.09
After Hours:
18.25
0.04
+0.22%
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 October 02, 2026, is $18.21.
- 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 10.03% to $18.21 now.
- The 52-week high stock price for FCNCP is $22.84, representing a 25.43% increase from the current share price, occurred on October 08, 2025.
- The 52-week low stock price for FCNCP is $18.84, indicating a 3.47% decrease from the current share price, occurred on September 23, 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 |
|---|---|---|---|---|---|
| Oct 02, 2026 | $18.50 | $18.20 | $0.30 | 46,270.0 | +0.50% |
| Oct 01, 2026 | $18.30 | $17.92 | $0.38 | 13,699.0 | +1.12% |
| Sep 30, 2026 | $18.50 | $17.90 | $0.6003 | 85,061.0 | -2.40% |
| Sep 29, 2026 | $18.71 | $18.35 | $0.36 | 9,199.0 | -1.87% |
| Sep 28, 2026 | $19.00 | $18.71 | $0.29 | 13,558.0 | -1.03% |
| Sep 25, 2026 | $18.94 | $18.85 | $0.0853 | 3,629.0 | +0.06% |
| Sep 24, 2026 | $18.99 | $18.85 | $0.14 | 9,076.0 | +0.18% |
| Sep 23, 2026 | $19.46 | $18.84 | $0.6146 | 26,969.0 | -0.74% |
| Sep 22, 2026 | $19.11 | $19.00 | $0.11 | 8,697.0 | -0.37% |
| Sep 21, 2026 | $19.20 | $19.05 | $0.15 | 9,900.0 | -0.24% |
| Sep 18, 2026 | $19.30 | $19.01 | $0.2871 | 25,236.0 | +0.18% |
| Sep 17, 2026 | $19.30 | $19.08 | $0.22 | 5,355.0 | +0.05% |
| Sep 16, 2026 | $19.39 | $19.05 | $0.34 | 19,845.0 | -1.19% |
| Sep 15, 2026 | $19.79 | $19.25 | $0.54 | 41,535.0 | -0.49% |
| Sep 14, 2026 | $19.52 | $19.21 | $0.3052 | 17,758.0 | +0.49% |
| Sep 11, 2026 | $19.66 | $19.30 | $0.365 | 5,191.0 | -0.41% |
| Sep 10, 2026 | $19.66 | $19.33 | $0.335 | 8,292.0 | +0.26% |
| Sep 09, 2026 | $19.82 | $19.33 | $0.4907 | 9,176.0 | -2.10% |
| Sep 08, 2026 | $19.75 | $19.48 | $0.2699 | 3,828.0 | -0.08% |
| Sep 04, 2026 | $19.85 | $19.76 | $0.0858 | 686.0 | -0.60% |
| Sep 03, 2026 | $19.88 | $19.85 | $0.03 | 2,388.0 | +0.33% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $18.50 | $17.92 | $0.58 | 106,239.0 | +1.62% |
| Sep, 2026 | $20.00 | $17.90 | $2.10 | 328,031.0 | -9.45% |
| Aug, 2026 | $20.31 | $19.43 | $0.876 | 291,534.0 | -2.08% |
| Jul, 2026 | $20.52 | $19.91 | $0.61 | 280,040.0 | +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% |
1.05%
0.46%
Cap:
|
Volume (24h):