First Citizens BancShares Inc (FCNCO) stock
FCNCONasdaqState Commercial BanksFiscal year ends December 31Also trades as FCNCA, FCNCB, FCNCN, FCNCP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/303% above fair value
$18.20−0.02 (-0.11%)
Close on Oct 30, 2026Market cap $26.57BP/E 12.6Yield 0.34%
Price history
First Citizens BancShares share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.20
-0.11% on the day
52-week range
$17.93 – $23.43
-22.3% from the high
Change over 52 weeks
-19.4%
From $22.59 on Oct 30, 2025
Average volume
18,689
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $19.07 | $19.34 | $17.93 | $18.20 | -3.29% | 505,703 |
| Sep 2026 | $20.50 | $20.51 | $18.80 | $18.82 | -8.22% | 474,846 |
| Aug 2026 | $20.70 | $21.00 | $20.40 | $20.51 | -0.65% | 306,754 |
| Jul 2026 | $20.45 | $20.90 | $20.39 | $20.64 | +0.93% | 259,902 |
| Jun 2026 | $20.90 | $20.90 | $20.05 | $20.45 | -2.15% | 359,007 |
| May 2026 | $21.74 | $21.90 | $20.85 | $20.90 | -3.73% | 282,442 |
| Apr 2026 | $21.20 | $21.92 | $21.20 | $21.71 | +2.41% | 236,109 |
| Mar 2026 | $22.66 | $22.91 | $20.96 | $21.20 | -6.77% | 337,153 |
| Feb 2026 | $22.00 | $23.43 | $21.81 | $22.74 | +3.36% | 399,223 |
| Jan 2026 | $21.24 | $22.35 | $21.24 | $22.00 | +3.82% | 260,449 |
| Dec 2025 | $22.20 | $22.40 | $20.89 | $21.19 | -4.83% | 506,439 |
| Nov 2025 | $22.69 | $22.74 | $21.94 | $22.27 | -1.26% | 209,214 |
| Oct 2025 | $22.26 | $22.90 | $22.12 | $22.55 | +1.58% | 291,081 |
| Sep 2025 | $22.63 | $23.05 | $22.02 | $22.20 | -1.99% | 468,094 |
| Aug 2025 | $23.22 | $23.91 | $22.65 | $22.65 | -2.79% | 304,109 |
| Jul 2025 | $23.09 | $23.39 | $22.15 | $23.30 | +1.39% | 260,515 |
| Jun 2025 | $21.66 | $23.52 | $21.25 | $22.98 | +6.78% | 519,443 |
| May 2025 | $22.41 | $22.93 | $20.57 | $21.52 | -3.45% | 362,698 |
| Apr 2025 | $22.02 | $22.29 | $20.57 | $22.29 | +1.60% | 357,508 |
| Mar 2025 | $22.94 | $23.16 | $21.83 | $21.94 | -4.07% | 225,607 |
| Feb 2025 | $22.43 | $23.33 | $22.38 | $22.87 | +1.51% | 253,953 |
| Jan 2025 | $22.67 | $23.45 | $22.36 | $22.53 | +0.40% | 414,532 |
| Dec 2024 | $23.42 | $23.50 | $21.91 | $22.44 | -4.06% | 377,577 |
| Nov 2024 | $24.22 | $24.40 | $23.28 | $23.39 | -3.43% | 231,879 |
| Oct 2024 | $24.55 | $24.81 | $23.87 | $24.22 | -1.30% | 227,645 |
| Sep 2024 | $23.20 | $24.83 | $23.01 | $24.54 | +6.60% | 817,478 |
| Aug 2024 | $22.41 | $23.95 | $22.21 | $23.02 | +2.72% | 354,720 |
| Jul 2024 | $21.96 | $22.85 | $21.75 | $22.41 | +2.28% | 395,648 |
| Jun 2024 | $22.78 | $22.99 | $21.71 | $21.91 | -3.82% | 644,418 |
| May 2024 | $22.02 | $23.08 | $21.64 | $22.78 | +4.45% | 263,822 |
| Apr 2024 | $23.20 | $23.20 | $21.28 | $21.81 | -6.35% | 287,472 |
| Mar 2024 | $22.93 | $23.61 | $22.66 | $23.29 | +1.84% | 312,691 |
| Feb 2024 | $22.99 | $23.29 | $22.23 | $22.87 | -0.13% | 375,926 |
| Jan 2024 | $21.51 | $23.29 | $21.17 | $22.90 | +5.87% | 307,683 |
| Dec 2023 | $21.29 | $22.31 | $20.81 | $21.63 | +2.17% | 411,577 |
| Nov 2023 | $19.40 | $21.35 | $19.37 | $21.17 | +9.92% | 475,131 |
| Oct 2023 | $20.06 | $20.06 | $18.91 | $19.26 | -3.84% | 299,247 |
| Sep 2023 | $20.49 | $21.37 | $20.01 | $20.03 | -3.24% | 363,936 |
| Aug 2023 | $20.60 | $20.85 | $20.11 | $20.70 | -0.10% | 375,069 |
| Jul 2023 | $20.31 | $21.00 | $20.05 | $20.72 | +1.12% | 345,816 |
| Jun 2023 | $20.23 | $21.00 | $20.12 | $20.49 | +0.69% | 325,837 |
| May 2023 | $21.26 | $21.26 | $18.48 | $20.35 | -4.82% | 521,093 |
| Apr 2023 | $21.51 | $21.62 | $20.08 | $21.38 | -0.65% | 402,615 |
| Mar 2023 | $22.12 | $22.69 | $16.58 | $21.52 | -3.15% | 1,310,176 |
| Feb 2023 | $21.41 | $22.81 | $21.25 | $22.22 | +3.93% | 1,982,479 |
| Jan 2023 | $20.45 | $21.87 | $20.12 | $21.38 | +5.06% | 1,797,984 |
| Dec 2022 | $20.57 | $21.17 | $20.02 | $20.35 | -1.07% | 675,254 |
| Nov 2022 | $20.25 | $21.42 | $20.01 | $20.57 | +2.54% | 499,504 |
| Oct 2022 | $21.92 | $22.28 | $19.93 | $20.06 | -8.19% | 346,911 |
| Sep 2022 | $22.36 | $22.60 | $20.74 | $21.85 | -1.93% | 433,004 |
| Aug 2022 | $23.99 | $24.28 | $22.02 | $22.28 | -7.78% | 493,179 |
| Jul 2022 | $22.41 | $24.16 | $22.26 | $24.16 | +7.04% | 210,526 |
| Jun 2022 | $23.85 | $23.95 | $21.37 | $22.57 | -5.92% | 285,763 |
| May 2022 | $22.67 | $24.26 | $21.69 | $23.99 | +4.35% | 354,324 |
| Apr 2022 | $24.80 | $24.82 | $22.50 | $22.99 | -7.89% | 290,293 |
| Mar 2022 | $25.03 | $25.57 | $23.64 | $24.96 | +0.12% | 542,107 |
| Feb 2022 | $26.61 | $26.61 | $23.78 | $24.93 | -5.75% | 490,024 |
| Jan 2022 | $26.77 | $27.85 | $25.40 | $26.45 | -1.86% | 743,985 |
| Dec 2021 | $26.00 | $26.95 | $25.88 | $26.95 | +3.97% | 327,314 |
| Nov 2021 | $26.59 | $26.85 | $25.65 | $25.92 | -2.11% | 284,589 |
| Oct 2021 | $26.26 | $27.17 | $26.15 | $26.48 | +0.88% | 281,525 |
| Sep 2021 | $26.63 | $26.84 | $26.21 | $26.25 | -1.24% | 400,129 |
| Aug 2021 | $26.66 | $27.12 | $26.28 | $26.58 | -0.34% | 167,772 |
| Jul 2021 | $27.43 | $27.43 | $26.39 | $26.67 | -2.34% | 222,603 |
| Jun 2021 | $26.45 | $27.40 | $26.37 | $27.31 | +3.29% | 230,543 |
| May 2021 | $26.55 | $26.65 | $26.00 | $26.44 | -0.04% | 362,100 |
| Apr 2021 | $26.60 | $26.73 | $26.24 | $26.45 | -0.15% | 228,663 |
| Mar 2021 | $25.33 | $26.49 | $25.31 | $26.49 | +3.92% | 382,652 |
| Feb 2021 | $26.46 | $26.72 | $25.14 | $25.49 | -3.56% | 362,803 |
| Jan 2021 | $26.72 | $26.72 | $25.84 | $26.43 | -1.23% | 438,351 |
| Dec 2020 | $26.17 | $26.90 | $26.12 | $26.76 | +2.02% | 243,746 |
| Nov 2020 | $25.74 | $27.08 | $25.45 | $26.23 | +2.86% | 591,924 |
| Oct 2020 | $22.66 | $26.05 | $22.41 | $25.50 | +14.09% | 1,669,813 |
| Sep 2020 | $23.25 | $23.49 | $21.61 | $22.35 | -4.36% | 515,771 |
| Aug 2020 | $22.25 | $23.96 | $21.99 | $23.37 | +5.03% | 706,179 |
| Jul 2020 | $20.67 | $22.46 | $20.01 | $22.25 | +8.27% | 681,174 |
| Jun 2020 | $20.97 | $22.90 | $20.06 | $20.55 | -0.92% | 678,585 |
| May 2020 | $20.50 | $21.49 | $19.01 | $20.74 | -0.86% | 907,192 |
| Apr 2020 | $17.00 | $21.98 | $13.76 | $20.92 | +18.73% | 1,486,251 |
| Mar 2020 | $25.00 | $25.83 | $9.97 | $17.62 | -29.52% | 1,555,413 |
| Feb 2020 | $26.20 | $26.39 | $24.75 | $25.00 | -4.40% | 762,976 |
| Jan 2020 | $25.60 | $26.31 | $25.60 | $26.15 | +2.55% | 531,682 |
| Dec 2019 | $25.68 | $25.84 | $25.20 | $25.50 | -0.74% | 933,666 |
| Nov 2019 | $25.00 | $26.17 | $24.85 | $25.69 | – | 6,991,611 |
Seasonality
FCNCO return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 0.4% | -5.4% | 1.1% | 0.6% | -0.3% | 2.7% | 0.6% | -2.1% | -0.0% | 2.5% | -0.4% |
| Months up | 5 of 7 | 4 of 7 | 3 of 7 | 3 of 7 | 2 of 7 | 3 of 7 | 6 of 7 | 4 of 7 | 1 of 7 | 3 of 7 | 4 of 6 | 3 of 7 |
| 2026 | 3.8% | 4.9% | -6.8% | 2.4% | -2.1% | -2.2% | 0.9% | 1.1% | -8.2% | -3.3% | ||
| 2025 | 0.4% | 3.1% | -4.1% | 1.6% | -1.9% | 6.8% | 1.4% | -1.3% | -2.0% | 1.6% | 0.3% | -4.8% |
| 2024 | 5.9% | 1.4% | 1.8% | -6.4% | 6.1% | -3.8% | 2.3% | 4.3% | 6.6% | -1.3% | -2.0% | -4.1% |
| 2023 | 5.1% | 5.6% | -3.2% | -0.7% | -3.1% | 0.7% | 1.1% | 1.6% | -3.2% | -3.8% | 11.8% | 2.2% |
| 2022 | -1.9% | -4.4% | 0.1% | -7.9% | 5.9% | -5.9% | 7.0% | -6.3% | -1.9% | -8.2% | 4.3% | -1.1% |
| 2021 | -1.2% | -3.6% | 3.9% | -0.2% | -0.0% | 3.3% | -2.3% | -0.3% | -1.2% | 0.9% | -2.1% | 4.0% |
| 2020 | 2.5% | -4.4% | -29.5% | 18.7% | -0.9% | -0.9% | 8.3% | 5.0% | -4.4% | 14.1% | 2.9% | 2.0% |
| 2019 | -0.7% |