Get the Stockscreener App
21.42
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 June 18, 2025, is $21.42.
- 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 29.43% to $21.42 now.
- The 52-week high stock price for FCNCP is $24.42, representing a 14.01% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for FCNCP is $19.30, indicating a -9.90% 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 |
|---|---|---|---|---|---|
| Jun 18, 2025 | $21.42 | $21.25 | $0.17 | 28,882.0 | +0.33% |
| Jun 17, 2025 | $21.35 | $21.22 | $0.127 | 33,143.0 | +0.33% |
| Jun 16, 2025 | $21.45 | $21.28 | $0.17 | 28,002.0 | -0.51% |
| Jun 13, 2025 | $21.40 | $20.99 | $0.4112 | 28,366.0 | +0.85% |
| Jun 12, 2025 | $21.44 | $21.11 | $0.328 | 11,970.0 | +0.90% |
| Jun 11, 2025 | $21.25 | $20.92 | $0.3279 | 11,987.0 | -0.24% |
| Jun 10, 2025 | $21.13 | $20.79 | $0.3423 | 15,723.0 | +1.10% |
| Jun 09, 2025 | $20.90 | $20.65 | $0.25 | 14,677.0 | +0.77% |
| Jun 06, 2025 | $20.68 | $20.51 | $0.17 | 23,345.0 | +1.08% |
| Jun 05, 2025 | $20.65 | $20.39 | $0.2602 | 28,031.0 | -0.53% |
| Jun 04, 2025 | $20.59 | $20.42 | $0.17 | 13,442.0 | +0.83% |
| Jun 03, 2025 | $20.64 | $20.33 | $0.3111 | 39,352.0 | +0.45% |
| Jun 02, 2025 | $20.72 | $20.21 | $0.514 | 29,411.0 | -2.17% |
| May 30, 2025 | $20.96 | $20.69 | $0.27 | 41,751.0 | -2.08% |
| May 29, 2025 | $21.29 | $21.17 | $0.1192 | 16,162.0 | -0.02% |
| May 28, 2025 | $21.28 | $21.16 | $0.12 | 18,136.0 | -0.02% |
| May 27, 2025 | $21.39 | $21.21 | $0.18 | 70,312.0 | -0.75% |
| May 23, 2025 | $21.37 | $21.19 | $0.18 | 14,193.0 | +0.71% |
| May 22, 2025 | $21.22 | $20.92 | $0.30 | 29,768.0 | +0.57% |
| May 21, 2025 | $21.24 | $20.89 | $0.35 | 32,272.0 | -0.24% |
| May 20, 2025 | $21.30 | $21.15 | $0.1499 | 16,707.0 | +0.14% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $21.45 | $20.21 | $1.24 | 306,331.0 | +3.18% |
| 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% |
0.29%
0.83%
Cap:
|
Volume (24h):