NASDAQ:FCNCA

First Citizens BancShares Stock Chart and Price History

$854.27

-4.28 (-0.50 %)

(As of 10/15/2021 12:00 AM ET)

Add

Compare

Today's Range

$854.27

▼

$869.84

50-Day Range

$809.60

▼

$907.04

52-Week Range

$372.75

▼

$915.40

Volume38,773 shs

Average Volume54,419 shs

Market Capitalization$8.39 billion

P/E Ratio14.92

Dividend Yield0.22%

Beta1.22

First Citizens BancShares (NASDAQ:FCNCA) Price Performance

5 Day
Performance
+1.41%

1 Month
Performance
+4.19%

3 Month
Performance
+10.76%

Year-To-Date
Performance
+48.76%

1 Year
Performance
+117.14%

First Citizens BancShares (NASDAQ FCNCA) Stock Chart for Sunday, October, 17, 2021

Charts Provided by TradingView.

First Citizens BancShares (NASDAQ:FCNCA) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/15/2021	$858.55	$854.27 -0.50%	$869.84	$854.27	38,773 shs	$8.39 billion
10/14/2021	$835.43	$858.55 +2.77%	$858.77	$840.08	42,304 shs	$8.43 billion
10/13/2021	$842.40	$835.43 -0.83%	$841.20	$831.97	44,990 shs	$8.20 billion
10/12/2021	$847.50	$842.40 -0.60%	$847.82	$834.51	64,508 shs	$8.27 billion
10/11/2021	$860.22	$847.50 -1.48%	$868.88	$846.63	37,954 shs	$8.32 billion
10/08/2021	$863.27	$860.22 -0.35%	$870.14	$860.22	31,851 shs	$8.44 billion
10/07/2021	$847.40	$863.27 +1.87%	$867.84	$853.20	48,314 shs	$8.47 billion
10/06/2021	$860.00	$847.40 -1.47%	$853.71	$832.69	63,736 shs	$8.32 billion
10/05/2021	$861.11	$860.00 -0.13%	$873.88	$858.84	51,308 shs	$8.44 billion
10/04/2021	$862.47	$861.11 -0.16%	$873.83	$854.68	66,657 shs	$8.45 billion

10/01/2021	$843.17	$862.47 +2.29%	$876.00	$842.21	72,212 shs	$8.47 billion
09/30/2021	$869.82	$843.17 -3.06%	$875.50	$841.60	44,110 shs	$8.28 billion
09/29/2021	$870.06	$869.82 -0.03%	$877.80	$863.37	72,903 shs	$8.54 billion
09/28/2021	$872.58	$870.06 -0.29%	$885.66	$868.68	69,465 shs	$8.54 billion
09/27/2021	$844.55	$872.58 +3.32%	$874.51	$845.00	77,071 shs	$8.57 billion
09/24/2021	$844.63	$844.55 -0.01%	$852.20	$841.45	43,311 shs	$8.29 billion
09/23/2021	$825.38	$844.63 +2.33%	$852.56	$830.18	65,998 shs	$8.29 billion
09/22/2021	$809.60	$825.38 +1.95%	$831.45	$815.43	62,445 shs	$8.10 billion
09/21/2021	$813.60	$809.60 -0.49%	$816.45	$805.00	47,124 shs	$7.95 billion
09/20/2021	$819.92	$813.60 -0.77%	$814.79	$794.82	47,785 shs	$7.99 billion
09/17/2021	$818.99	$819.92 +0.11%	$824.46	$814.30	95,833 shs	$8.05 billion
09/16/2021	$828.54	$818.99 -1.15%	$832.01	$815.37	50,445 shs	$8.04 billion
09/15/2021	$834.77	$828.54 -0.75%	$839.23	$826.36	50,162 shs	$8.13 billion
09/14/2021	$860.50	$834.77 -2.99%	$865.87	$830.02	36,643 shs	$8.19 billion
09/13/2021	$864.19	$860.50 -0.43%	$869.04	$847.16	54,470 shs	$8.45 billion
09/10/2021	$877.57	$864.19 -1.52%	$880.00	$863.86	69,638 shs	$8.48 billion
09/09/2021	$884.82	$877.57 -0.82%	$895.74	$875.04	67,506 shs	$8.61 billion
09/08/2021	$891.70	$884.82 -0.77%	$895.68	$880.05	102,160 shs	$8.69 billion
09/07/2021	$888.99	$891.70 +0.30%	$907.94	$890.05	80,388 shs	$8.75 billion
09/06/2021	$888.99	$888.99	$909.00	$888.99	34,837 shs	$8.73 billion
09/03/2021	$907.04	$888.99 -1.99%	$909.00	$888.99	34,837 shs	$8.73 billion
09/02/2021	$903.75	$907.04 +0.36%	$915.40	$900.00	41,812 shs	$8.90 billion
09/01/2021	$897.70	$903.75 +0.67%	$912.09	$891.99	46,587 shs	$8.87 billion
08/31/2021	$890.16	$897.70 +0.85%	$900.06	$881.47	67,556 shs	$8.81 billion
08/30/2021	$895.04	$890.16 -0.55%	$897.58	$885.40	37,915 shs	$8.74 billion
08/27/2021	$867.21	$895.04 +3.21%	$895.04	$871.64	33,259 shs	$8.79 billion
08/26/2021	$869.48	$867.21 -0.26%	$873.97	$861.97	28,567 shs	$8.51 billion
08/25/2021	$861.40	$869.48 +0.94%	$880.71	$861.18	31,432 shs	$8.53 billion
08/24/2021	$855.15	$861.40 +0.73%	$863.48	$856.45	40,367 shs	$8.46 billion
08/23/2021	$847.42	$855.15 +0.91%	$864.77	$848.75	26,950 shs	$8.39 billion
08/20/2021	$828.51	$847.42 +2.28%	$850.82	$824.27	28,952 shs	$8.32 billion
08/19/2021	$835.52	$828.51 -0.84%	$832.74	$820.91	38,843 shs	$8.13 billion
08/18/2021	$844.50	$835.52 -1.06%	$851.70	$832.85	33,487 shs	$8.20 billion
08/17/2021	$849.38	$844.50 -0.57%	$848.39	$837.90	47,298 shs	$8.29 billion
08/16/2021	$856.65	$849.38 -0.85%	$855.25	$840.50	33,952 shs	$8.34 billion
08/13/2021	$876.47	$856.65 -2.26%	$884.89	$851.61	24,864 shs	$8.41 billion
08/12/2021	$884.04	$876.47 -0.86%	$884.00	$868.66	23,513 shs	$8.60 billion
08/11/2021	$867.19	$884.04 +1.94%	$884.04	$865.30	36,466 shs	$8.68 billion
08/10/2021	$850.11	$867.19 +2.01%	$870.20	$844.20	37,967 shs	$8.51 billion
08/09/2021	$858.04	$850.11 -0.92%	$864.90	$848.07	84,087 shs	$8.34 billion
08/06/2021	$825.00	$858.04 +4.00%	$861.00	$833.62	86,407 shs	$8.42 billion
08/05/2021	$803.81	$825.00 +2.64%	$825.12	$811.45	64,295 shs	$8.10 billion
08/04/2021	$790.00	$803.81 +1.75%	$806.33	$782.80	70,378 shs	$7.89 billion
08/03/2021	$769.23	$790.00 +2.70%	$791.17	$748.65	47,212 shs	$7.75 billion
08/02/2021	$782.59	$769.23 -1.71%	$804.00	$761.37	67,860 shs	$7.55 billion
07/30/2021	$795.62	$782.59 -1.64%	$802.27	$774.09	41,001 shs	$7.68 billion
07/29/2021	$790.88	$795.62 +0.60%	$799.74	$786.00	41,408 shs	$7.81 billion
07/28/2021	$779.17	$790.88 +1.50%	$799.00	$774.66	29,282 shs	$7.76 billion
07/27/2021	$781.21	$779.17 -0.26%	$786.62	$773.10	34,591 shs	$7.65 billion
07/26/2021	$773.24	$781.21 +1.03%	$790.50	$772.50	45,504 shs	$7.67 billion
07/23/2021	$766.36	$773.24 +0.90%	$774.36	$763.17	29,400 shs	$7.59 billion
07/22/2021	$779.14	$766.36 -1.64%	$778.15	$763.99	62,513 shs	$7.52 billion
07/21/2021	$760.99	$779.14 +2.39%	$789.63	$772.77	53,159 shs	$7.65 billion
07/20/2021	$744.80	$760.99 +2.17%	$780.12	$746.72	83,222 shs	$7.47 billion
07/19/2021	$771.28	$744.80 -3.43%	$755.00	$736.35	67,002 shs	$7.31 billion
07/16/2021	$795.98	$771.28 -3.10%	$803.41	$769.29	39,046 shs	$7.57 billion

This page was last updated on 10/17/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

First Citizens BancShares Stock Chart and Price History