First Citizens BancShares Inc (FCNCP) stock
FCNCPNasdaqState Commercial BanksFiscal year ends December 31Also trades as FCNCA, FCNCB, FCNCN, FCNCO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/303% above fair value
$17.86+0.01 (+0.06%)
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
$17.86
+0.06% on the day
52-week range
$17.36 – $22.55
-20.8% from the high
Change over 52 weeks
-20.1%
From $22.35 on Oct 30, 2025
Average volume
19,050
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.92 | $18.50 | $17.36 | $17.86 | -0.33% | 631,142 |
| Sep 2026 | $19.78 | $20.00 | $17.90 | $17.92 | -9.45% | 328,035 |
| Aug 2026 | $20.30 | $20.31 | $19.43 | $19.79 | -2.08% | 293,546 |
| Jul 2026 | $19.98 | $20.52 | $19.91 | $20.21 | +1.46% | 280,063 |
| Jun 2026 | $20.10 | $20.73 | $19.67 | $19.92 | -0.75% | 376,168 |
| May 2026 | $21.72 | $21.74 | $20.05 | $20.07 | -6.35% | 182,614 |
| Apr 2026 | $21.58 | $21.84 | $21.14 | $21.43 | -0.70% | 177,217 |
| Mar 2026 | $21.50 | $21.70 | $20.85 | $21.58 | +0.19% | 653,835 |
| Feb 2026 | $20.88 | $22.18 | $20.80 | $21.54 | +3.41% | 337,748 |
| Jan 2026 | $20.32 | $21.34 | $20.27 | $20.83 | +3.12% | 530,489 |
| Dec 2025 | $21.72 | $21.75 | $19.97 | $20.20 | -6.78% | 1,002,995 |
| Nov 2025 | $22.38 | $22.50 | $21.51 | $21.67 | -3.26% | 213,943 |
| Oct 2025 | $22.15 | $22.84 | $22.04 | $22.40 | +1.04% | 215,052 |
| Sep 2025 | $21.34 | $22.39 | $21.00 | $22.17 | +3.65% | 348,437 |
| Aug 2025 | $21.25 | $22.93 | $21.23 | $21.39 | +0.42% | 328,926 |
| Jul 2025 | $21.68 | $21.68 | $20.57 | $21.30 | -1.75% | 629,478 |
| Jun 2025 | $20.72 | $21.90 | $20.21 | $21.68 | +4.43% | 1,114,188 |
| May 2025 | $20.76 | $21.52 | $20.69 | $20.76 | 0.00% | 554,908 |
| Apr 2025 | $20.84 | $21.53 | $19.30 | $20.76 | +0.10% | 537,466 |
| Mar 2025 | $22.27 | $23.50 | $20.70 | $20.74 | -7.58% | 902,249 |
| Feb 2025 | $22.22 | $22.92 | $22.15 | $22.44 | +0.27% | 264,863 |
| Jan 2025 | $22.49 | $23.28 | $21.62 | $22.38 | +0.45% | 327,330 |
| Dec 2024 | $23.80 | $23.80 | $22.08 | $22.28 | -6.78% | 352,372 |
| Nov 2024 | $23.48 | $24.10 | $22.28 | $23.90 | +2.27% | 296,090 |
| Oct 2024 | $23.63 | $24.42 | $23.23 | $23.37 | -1.31% | 267,103 |
| Sep 2024 | $22.50 | $24.04 | $22.22 | $23.68 | +5.90% | 386,964 |
| Aug 2024 | $22.10 | $23.27 | $21.84 | $22.36 | +1.64% | 344,289 |
| Jul 2024 | $21.60 | $23.68 | $21.43 | $22.00 | +1.99% | 244,420 |
| Jun 2024 | $21.80 | $22.58 | $21.57 | $21.57 | -1.06% | 209,811 |
| May 2024 | $21.01 | $22.69 | $20.80 | $21.80 | +3.91% | 230,050 |
| Apr 2024 | $22.79 | $22.89 | $20.79 | $20.98 | -8.18% | 270,215 |
| Mar 2024 | $21.67 | $23.03 | $21.64 | $22.85 | +4.10% | 914,803 |
| Feb 2024 | $21.72 | $22.23 | $21.01 | $21.95 | +2.38% | 544,404 |
| Jan 2024 | $20.11 | $22.21 | $19.87 | $21.44 | +6.61% | 632,227 |
| Dec 2023 | $20.37 | $21.44 | $19.67 | $20.11 | -0.69% | 884,784 |
| Nov 2023 | $19.01 | $21.51 | $19.01 | $20.25 | +5.47% | 423,745 |
| Oct 2023 | $19.83 | $19.85 | $18.69 | $19.20 | -3.61% | 303,974 |
| Sep 2023 | $20.50 | $21.16 | $19.89 | $19.92 | -3.95% | 385,379 |
| Aug 2023 | $19.70 | $20.74 | $19.64 | $20.74 | +3.70% | 1,518,823 |
| Jul 2023 | $20.20 | $20.44 | $19.30 | $20.00 | -0.99% | 450,430 |
| Jun 2023 | $19.85 | $20.35 | $19.41 | $20.20 | +1.97% | 1,687,685 |
| May 2023 | $21.93 | $22.04 | $19.58 | $19.81 | -10.00% | 484,798 |
| Apr 2023 | $21.70 | $22.22 | $20.44 | $22.01 | +1.10% | 303,015 |
| Mar 2023 | $22.09 | $22.99 | $18.70 | $21.77 | -1.05% | 695,196 |
| Feb 2023 | $21.65 | $22.46 | $21.45 | $22.00 | +0.46% | 354,044 |
| Jan 2023 | $19.58 | $22.19 | $19.32 | $21.90 | +12.42% | 607,259 |
| Dec 2022 | $19.90 | $20.75 | $19.06 | $19.48 | -2.55% | 680,298 |
| Nov 2022 | $20.58 | $20.67 | $19.40 | $19.99 | -2.01% | 858,233 |
| Oct 2022 | $21.48 | $21.76 | $20.02 | $20.40 | -4.67% | 328,449 |
| Sep 2022 | $21.90 | $22.69 | $21.02 | $21.40 | -2.86% | 399,626 |
| Aug 2022 | $22.75 | $23.71 | $21.67 | $22.03 | -3.84% | 483,494 |
| Jul 2022 | $21.98 | $22.96 | $21.32 | $22.91 | +5.09% | 836,319 |
| Jun 2022 | $23.42 | $23.59 | $20.45 | $21.80 | -6.64% | 461,229 |
| May 2022 | $23.29 | $24.26 | $22.05 | $23.35 | -0.47% | 631,311 |
| Apr 2022 | $25.45 | $25.51 | $22.55 | $23.46 | -8.25% | 541,759 |
| Mar 2022 | $24.95 | $25.79 | $24.14 | $25.57 | +2.69% | 680,153 |
| Feb 2022 | $25.80 | $26.18 | $24.60 | $24.90 | -3.38% | 680,569 |
| Jan 2022 | $26.22 | $26.36 | $25.40 | $25.77 | -1.45% | 2,782,029 |
| Dec 2021 | $26.47 | $27.10 | $25.97 | $26.15 | -0.83% | 649,326 |
| Nov 2021 | $27.61 | $27.87 | $26.36 | $26.37 | -4.11% | 188,062 |
| Oct 2021 | $27.25 | $27.91 | $26.82 | $27.50 | +0.81% | 290,928 |
| Sep 2021 | $27.33 | $27.98 | $27.06 | $27.28 | -0.51% | 322,367 |
| Aug 2021 | $29.30 | $29.30 | $27.08 | $27.42 | +0.22% | 308,254 |
| Jul 2021 | $27.45 | $27.55 | $27.12 | $27.36 | -0.26% | 252,973 |
| Jun 2021 | $26.62 | $27.63 | $26.55 | $27.43 | +3.24% | 399,774 |
| May 2021 | $26.97 | $27.00 | $26.20 | $26.57 | -1.12% | 535,238 |
| Apr 2021 | $27.03 | $27.12 | $26.71 | $26.87 | -0.30% | 528,696 |
| Mar 2021 | $26.07 | $27.07 | $26.07 | $26.95 | +3.65% | 286,867 |
| Feb 2021 | $26.60 | $27.15 | $25.36 | $26.00 | -2.48% | 243,114 |
| Jan 2021 | $27.13 | $27.14 | $25.67 | $26.66 | -1.41% | 289,825 |
| Dec 2020 | $26.20 | $27.48 | $26.16 | $27.04 | +3.28% | 1,222,121 |
| Nov 2020 | $26.74 | $27.35 | $26.11 | $26.18 | -2.42% | 724,294 |
| Oct 2020 | $26.83 | $27.79 | $26.32 | $26.83 | +0.49% | 388,887 |
| Sep 2020 | $26.41 | $27.11 | $26.00 | $26.70 | +1.41% | 852,059 |
| Aug 2020 | $25.33 | $26.71 | $25.31 | $26.33 | +4.28% | 1,301,195 |
| Jul 2020 | $24.68 | $25.35 | $24.61 | $25.25 | +2.35% | 579,659 |
| Jun 2020 | $25.05 | $25.19 | $24.22 | $24.67 | -1.32% | 1,038,372 |
| May 2020 | $24.21 | $25.92 | $23.12 | $25.00 | -0.75% | 985,341 |
| Apr 2020 | $22.80 | $25.38 | $20.36 | $25.19 | +11.31% | 3,304,720 |
| Mar 2020 | $25.33 | $25.34 | $16.55 | $22.63 | – | 5,599,083 |
Seasonality
FCNCP return in each calendar month over the last 7 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 | 3.3% | 1.6% | 0.3% | -0.7% | -0.8% | -0.0% | 1.1% | 2.1% | -0.8% | -1.1% | 0.8% | -2.4% |
| Months up | 4 of 6 | 4 of 6 | 4 of 6 | 3 of 7 | 4 of 7 | 3 of 7 | 4 of 7 | 5 of 7 | 3 of 7 | 3 of 7 | 2 of 6 | 1 of 6 |
| 2026 | 3.1% | 5.0% | 0.2% | -0.7% | -4.8% | -0.7% | 1.5% | -0.4% | -9.4% | -0.3% | ||
| 2025 | 0.4% | 1.8% | -7.6% | 0.1% | 1.6% | 4.4% | -1.8% | 2.0% | 3.6% | 1.0% | -1.8% | -6.8% |
| 2024 | 6.6% | 3.9% | 4.1% | -8.2% | 5.5% | -1.1% | 2.0% | 3.1% | 5.9% | -1.3% | 3.8% | -6.8% |
| 2023 | 12.4% | 2.0% | -1.0% | 1.1% | -8.5% | 2.0% | -1.0% | 5.4% | -4.0% | -3.6% | 7.2% | -0.7% |
| 2022 | -1.5% | -2.1% | 2.7% | -8.3% | 0.9% | -6.6% | 5.1% | -2.4% | -2.9% | -4.7% | -0.3% | -2.6% |
| 2021 | -1.4% | -1.2% | 3.7% | -0.3% | 0.1% | 3.2% | -0.3% | 1.5% | -0.5% | 0.8% | -2.9% | -0.8% |
| 2020 | 11.3% | -0.8% | -1.3% | 2.4% | 5.6% | 1.4% | 0.5% | -1.2% | 3.3% |