First Citizens BancShares, Inc. (FCNCA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
FCNCA Historical Performance
Short-Term Returns
FCNCA Stock Price Trajectory (2011–2026)
As of May 8, 2026, First Citizens BancShares, Inc. (FCNCA) trades at $1,953.42, representing a +8.8% return over the past year. The stock has delivered a +130.7% total return over five years (+17.9% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $2,412.93 on January 24, 2025. From this peak, FCNCA has corrected -19.0%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers HBAN (+8.2% 1Y), CFG (+68.6% 1Y), and RF (+34.6% 1Y), FCNCA has underperformed the peer group average. Compare FCNCA vs HBAN →
FCNCA Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1994.16 | 2005.20 | 1949.81 | 1953.42 | 52K | -1.90% |
| 2026-05-06 | 2005.20 | 2046.60 | 1984.56 | 1991.33 | 66K | -0.54% |
| 2026-05-05 | 1967.96 | 2009.36 | 1946.71 | 2002.14 | 32K | +2.44% |
| 2026-05-04 | 1969.71 | 1992.40 | 1947.46 | 1954.45 | 34K | -1.56% |
| 2026-05-01 | 1991.98 | 1993.28 | 1962.07 | 1985.39 | 33K | +0.08% |
| 2026-04-30 | 1958.00 | 2011.00 | 1958.00 | 1983.82 | 40K | +0.58% |
| 2026-04-29 | 1975.86 | 1988.81 | 1954.09 | 1972.41 | 46K | -0.55% |
| 2026-04-28 | 1990.52 | 2010.17 | 1954.61 | 1983.39 | 62K | +0.50% |
| 2026-04-27 | 1933.13 | 1994.06 | 1916.73 | 1973.53 | 80K | +2.15% |
| 2026-04-24 | 1957.95 | 1985.59 | 1924.45 | 1931.94 | 84K | -2.25% |
| 2026-04-23 | 2018.19 | 2029.88 | 1956.70 | 1976.37 | 116K | -3.40% |
| 2026-04-22 | 2059.83 | 2072.07 | 2028.07 | 2045.85 | 84K | -0.39% |
| 2026-04-21 | 2050.34 | 2095.52 | 2050.34 | 2053.90 | 75K | -0.37% |
| 2026-04-20 | 2023.30 | 2069.00 | 2017.73 | 2061.48 | 55K | +1.54% |
| 2026-04-17 | 1985.08 | 2045.46 | 1985.08 | 2030.16 | 64K | +2.45% |
| 2026-04-16 | 1987.61 | 2005.97 | 1976.90 | 1981.53 | 46K | -0.28% |
| 2026-04-15 | 1993.97 | 2002.50 | 1969.32 | 1987.01 | 47K | -0.20% |
| 2026-04-14 | 1988.25 | 2003.69 | 1987.81 | 1990.98 | 71K | -0.49% |
| 2026-04-13 | 1972.45 | 2004.32 | 1971.98 | 2000.81 | 50K | +0.56% |
| 2026-04-10 | 1993.80 | 2006.88 | 1982.14 | 1989.75 | 74K | -0.43% |
| 2026-04-09 | 1956.80 | 2004.60 | 1956.80 | 1998.29 | 83K | +2.13% |
| 2026-04-08 | 1975.17 | 1979.50 | 1944.29 | 1956.63 | 103K | +1.86% |
| 2026-04-07 | 1916.26 | 1934.53 | 1906.66 | 1920.96 | 54K | -0.37% |
| 2026-04-06 | 1904.48 | 1931.39 | 1886.34 | 1928.01 | 46K | +1.12% |
| 2026-04-02 | 1876.43 | 1911.49 | 1857.93 | 1906.63 | 58K | +0.65% |
| 2026-04-01 | 1862.49 | 1916.00 | 1862.49 | 1894.38 | 61K | +0.52% |
| 2026-03-31 | 1880.47 | 1912.00 | 1856.82 | 1884.66 | 89K | +2.04% |
| 2026-03-30 | 1835.67 | 1861.39 | 1825.00 | 1847.00 | 113K | +0.62% |
| 2026-03-27 | 1867.54 | 1883.61 | 1832.87 | 1835.67 | 90K | -3.22% |
| 2026-03-26 | 1858.55 | 1902.82 | 1858.55 | 1896.78 | 90K | +1.17% |
Full FCNCA Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See FCNCA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FCNCA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FCNCA vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonFCNCA — Frequently Asked Questions
Quick answers to the most common questions about buying FCNCA stock.
How has FCNCA stock performed recently?
FCNCA returned +8.8% over the past year, beating its 5-year annualized CAGR of +17.9%. The stock trades above its 200-day moving average, confirming the uptrend.
What is FCNCA's all-time high price?
First Citizens BancShares, Inc. reached $2412.93 on 2025-01-24. The 52-week high is $2232.21. Current 1-year return of +8.8% places the stock closer to historical peaks.
Where can I download FCNCA historical price data?
This page provides FCNCA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.