First Citizens BancShares Stock Price History (NASDAQ:FCNCA)

Add to My Stocks
$350.06 $7.84 (2.19%) FCNCA stock closing price Jan 17, 2017 (Closing)

The 10 year data of First Citizens BancShares stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with First Citizens BancShares price to earnings ratio data. The stock price was at a 5 year high of 365.09 on 15 Dec, 2016 as seen from First Citizens BancShares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-13355.00359.25355.00357.901623919.943.00
2017-01-12358.60358.60351.00353.953793919.722.97
2017-01-11356.00359.09354.95359.082573820.003.01
2017-01-10349.00356.72348.00356.683892319.872.99
2017-01-09351.29351.29344.25347.923567519.382.92
2017-01-06352.16357.30349.71354.021430719.722.97
2017-01-05358.65358.65348.00352.161908419.622.95
2017-01-04355.00360.70355.00358.541951619.973.01
2017-01-03357.60359.09353.32354.993906819.782.98
2016-12-30355.48357.06354.13355.002340819.782.98
2016-12-29361.62362.15353.00356.193203419.842.99
2016-12-28364.79364.79361.52362.011032420.173.04
2016-12-27364.60365.50363.30364.812021920.323.06
2016-12-23362.70365.91362.70364.822640620.323.06
2016-12-22363.00365.00361.00363.569704620.253.05
2016-12-21365.00365.00362.18362.733230720.213.04
2016-12-20361.50364.73359.66364.733610920.323.06
2016-12-19360.38362.46358.80360.083517720.063.02
2016-12-16365.00366.73357.14359.048143020.003.01
2016-12-15363.50367.00362.00365.095533220.343.06
2016-12-14364.00365.88361.57362.485238620.193.04
2016-12-13364.00365.00363.16363.785708820.273.05
2016-12-12364.07364.70361.65362.672689820.203.04
2016-12-09360.96364.62359.84364.606562520.313.06
2016-12-08359.88364.00358.04361.475743820.143.03
2016-12-07357.41361.08357.41359.352716720.023.01
2016-12-06351.99360.60351.98360.212018820.073.02
2016-12-05355.11357.15352.15354.692871019.762.98
2016-12-02358.00359.17352.01353.741191519.712.97
2016-12-01359.65364.00357.21359.683399020.043.02
2016-11-30355.97359.00355.51356.372680919.852.99
2016-11-29347.00353.56340.23350.522196319.532.94
2016-11-28353.00355.39349.96350.031323019.502.94
2016-11-25357.00359.96356.22357.90612019.943.00
2016-11-240.000.000.00357.480N/AN/A
2016-11-23355.42359.74353.42357.481340719.923.00
2016-11-22350.21354.36348.09353.582430019.702.97
2016-11-21348.00350.00346.26348.491538319.412.92
2016-11-18350.74350.74345.77347.412756719.352.91
2016-11-17340.07354.30335.00349.214567819.462.93
2016-11-16339.38340.62333.85340.132363218.952.85
2016-11-15338.33345.66334.93341.654533519.032.87
2016-11-14323.50341.59323.50340.904735718.992.86
2016-11-11314.49325.97313.14322.9813462217.992.71
2016-11-10309.86329.45309.86314.546377717.522.64
2016-11-09289.17308.00289.17307.164309217.112.58
2016-11-08291.83293.42283.98290.991759316.212.44
2016-11-07287.85294.00284.26292.213375316.282.45
2016-11-04284.05287.64283.84283.961071115.822.38
2016-11-03287.98287.98284.68286.231033815.952.40
2016-11-02287.04290.81281.99286.001711115.932.40
2016-11-01288.99293.00288.98291.731975816.252.45
2016-10-31289.00291.74288.89291.002095716.212.44
2016-10-28288.99290.69287.71289.591280516.132.43
2016-10-27287.89291.44280.98288.661180816.082.42
2016-10-26293.00295.99286.20288.58958315.742.43
2016-10-25291.75294.07290.42294.071996916.042.47
2016-10-24290.35292.43290.35292.291345515.952.46
2016-10-21286.07290.44285.78289.501930115.792.44
2016-10-20291.43291.99284.56287.921982115.712.42
2016-10-19291.65292.80289.98291.982446915.932.46
2016-10-18291.20292.75289.67290.881749115.872.45
2016-10-17292.74292.74289.25289.592022315.802.44
2016-10-14293.33296.00291.00292.202255515.942.46
2016-10-13291.99293.40290.07291.252632815.892.45
2016-10-12292.56296.10292.56294.441703516.062.48
2016-10-11295.68295.68292.11294.073343616.042.47
2016-10-10295.00296.96293.23295.051579316.102.48
2016-10-07292.88295.26290.40293.392645016.012.47
2016-10-06286.27295.51286.27293.601982616.022.47
2016-10-05293.40295.07291.52292.633078015.972.46
2016-10-04292.00293.98291.00291.471639215.902.45
2016-10-03291.80294.01289.30290.671518215.862.45
2016-09-30287.00294.50287.00293.893681816.032.47
2016-09-29287.98290.00286.35286.913614515.652.41
2016-09-28285.68287.42284.12287.402458115.682.42
2016-09-27287.13287.13282.00285.472490015.572.40
2016-09-26281.94283.42279.63281.932672615.382.37
2016-09-23285.24285.24282.26282.64977015.422.38
2016-09-22281.17285.72280.44285.721938315.592.40
2016-09-21280.68281.55276.64279.981251215.272.36
2016-09-20278.78280.50278.00279.61789015.252.35
2016-09-19281.15281.69276.48280.041601015.282.36
2016-09-16282.82283.00276.02280.826781915.322.36
2016-09-15281.34282.98276.51281.862063315.382.37
2016-09-14278.75280.63275.27276.801779415.102.33
2016-09-13281.87283.17277.03279.262552815.242.35
2016-09-12277.42286.04277.42283.762581015.482.39
2016-09-09281.56285.01280.23280.521489615.302.36
Get more Data

First Citizens BancShares Stock Chart

View FCNCA PE ratio, PS ratio stocks charts and compare with peers.
FCNCA Chart
Note: Compare First Citizens BancShares stock price history with the index and industry peers.

First Citizens BancShares Historical Prices: Past 5 years

Max Stock Price 365.09 Dec 15,2016
Min Stock Price 156.48 Dec 14,2012
Avg Stock Price 225.12

First Citizens BancShares Historical PE ratio: Past 5 years

Max PE Ratio 25.09 Dec 09,2014
Min PE Ratio 8.81 Mar 06,2012
Avg PE Ratio 14.52

First Citizens BancShares Historical PS ratio: Past 5 years

Max PS Ratio 3.06 Dec 09,2016
Min PS Ratio 1.27 Jul 24,2012
Avg PS Ratio 1.99

FCNCA Industry Peers

Company Price Change (%)
First Horizon National (FHN)19.410.48 (2.41%)
Popular (BPOP)43.061.34 (3.02%)
Capital Bank Financial (CBF)38.80.35 (0.89%)
Park Sterling (PSTB)10.590.26 (2.4%)
Bb&t Corp (BBT)45.560.96 (2.06%)
Yadkin (YDKN)32.391.28 (3.8%)
Bank Of The James Financial (BOTJ)15.50.01 (0.06%)

First Citizens BancShares historical quotes helps an investor analyze a company's history and do First Citizens BancShares stock analysis . The price movement is easily depicted in the First Citizens BancShares stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 350.06 and 27227 shares of FCNCA were traded on 17 Jan, 2017. The company's P/S ratio was at a high of 3.06 on 15 Dec, 2016 according to our First Citizens BancShares stock market history data. .