First Citizens BancShares Stock Price History (NASDAQ:FCNCA)

Add to My Stocks
$360.28 $0.77 (0.21%) FCNCA stock closing price Apr 27, 2017 (Closing)

View and download First Citizens BancShares stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with First Citizens BancShares price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of 381.85 on 25 Jan, 2017 as seen from First Citizens BancShares stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-27360.15363.39357.68360.281185419.182.94
2017-04-26347.80361.20342.97359.513129619.142.93
2017-04-25349.15353.21346.54347.802499518.522.84
2017-04-24342.40346.78339.05346.422240218.452.83
2017-04-21335.82337.57333.50336.321646217.912.75
2017-04-20332.23339.50328.27336.251658017.912.74
2017-04-19329.63335.74327.40330.822053317.622.70
2017-04-18327.13329.10324.24328.441119017.492.68
2017-04-17324.00327.78320.10326.802064617.402.67
2017-04-13327.41330.13322.34322.971569117.202.64
2017-04-12333.90334.61328.67328.981475917.522.69
2017-04-11327.11334.09327.11333.681725817.772.72
2017-04-10327.82336.95328.00329.321615817.542.69
2017-04-07329.00332.07327.80328.651540117.502.68
2017-04-06326.25331.28325.00330.512270817.602.70
2017-04-05334.34338.31326.77327.252568117.432.67
2017-04-04337.98337.98330.50332.551502217.712.71
2017-04-03336.55339.94329.61335.151803517.852.74
2017-03-31338.75339.60334.82335.372331917.862.74
2017-03-30327.55341.56327.55340.112916418.112.78
2017-03-29329.99338.74328.60329.312110217.542.69
2017-03-28324.46330.84319.40329.971667917.572.69
2017-03-27323.13328.13321.03325.332130017.322.66
2017-03-24329.95329.95323.34327.021743217.412.67
2017-03-23325.20331.71324.15327.002651317.412.67
2017-03-22326.12328.36323.79324.512049417.282.65
2017-03-21345.50345.50327.71328.214418617.482.68
2017-03-20347.02349.78342.90343.921245718.312.81
2017-03-17347.08353.50344.15346.5011433018.452.83
2017-03-16346.48355.98342.70348.402304018.552.84
2017-03-15351.91354.38345.20346.732363718.462.83
2017-03-14350.93352.37348.00349.842782918.632.86
2017-03-13350.07357.13347.54351.472775918.722.87
2017-03-10353.26353.53348.00352.102987018.752.87
2017-03-09349.96353.47348.46349.764077018.622.86
2017-03-08355.46355.60348.86350.176763718.652.86
2017-03-07357.50367.55352.80353.902868318.852.89
2017-03-06364.17364.17354.11359.342810619.132.93
2017-03-03364.52366.24357.77365.031954119.442.98
2017-03-02368.00369.50360.88362.233475619.292.96
2017-03-01359.54368.00359.54367.983645919.593.00
2017-02-28363.50363.50354.00356.292538918.972.91
2017-02-27361.65364.53359.33364.362540319.402.97
2017-02-24360.01363.82359.01362.601690819.312.96
2017-02-23366.05366.11362.24363.853698619.372.97
2017-02-22367.71368.00363.20363.822835719.372.97
2017-02-21331.25369.88335.00368.301628019.613.01
2017-02-200.000.000.00367.800N/AN/A
2017-02-17368.67368.67362.00367.803157719.593.00
2017-02-16370.46370.83367.53368.356169119.613.01
2017-02-15366.04370.85363.42369.603022219.683.02
2017-02-14369.98369.98363.52366.971470719.543.00
2017-02-13360.92364.42360.92362.48764019.302.96
2017-02-10357.71359.48357.23358.94681519.112.93
2017-02-09347.60356.99347.60356.803983819.002.91
2017-02-08351.02354.11346.23347.453070418.502.84
2017-02-07361.44362.29347.87355.081462618.912.90
2017-02-06365.03366.60359.95360.941904119.222.95
2017-02-03361.54369.27361.00367.222371319.553.00
2017-02-02361.95363.97356.75358.622840019.102.93
2017-02-01369.11373.48362.85363.612193219.362.97
2017-01-31363.99367.79362.67366.741720719.532.99
2017-01-30370.61370.61362.30365.472236019.462.98
2017-01-27376.25377.59371.30371.861468419.803.04
2017-01-26381.75384.12371.51378.282210520.143.09
2017-01-25369.99383.43368.82381.854657021.273.20
2017-01-24358.00367.63355.00367.004779920.453.08
2017-01-23359.00359.00355.00357.851251019.943.00
2017-01-20356.16363.34356.16359.513102820.033.02
2017-01-19357.00358.00354.35356.781595119.882.99
2017-01-18351.06356.15348.84356.152847419.842.99
2017-01-17355.00364.99350.02350.062722719.502.94
2017-01-160.000.000.00357.900N/AN/A
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
2017-01-020.000.000.00355.000N/AN/A
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
2016-12-260.000.000.00364.820N/AN/A
2016-12-23362.70365.91362.70364.822640620.323.06
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 381.85 Jan 25,2017
Min Stock Price 156.48 Dec 14,2012
Avg Stock Price 235.04

First Citizens BancShares Historical PE ratio: Past 5 years

Max PE Ratio 25.09 Dec 09,2014
Min PE Ratio 8.96 Sep 26,2012
Avg PE Ratio 15.05

First Citizens BancShares Historical PS ratio: Past 5 years

Max PS Ratio 3.2 Jan 25,2017
Min PS Ratio 1.27 Jun 01,2012
Avg PS Ratio 2.07

FCNCA Industry Peers

Company Price Change (%)
First Horizon National (FHN)18.690.37 (1.94%)
Popular (BPOP)42.350.34 (0.8%)
Capital Bank Financial (CBF)42.250.45 (1.05%)
Park Sterling (PSTB)12.440.08 (0.64%)
Bb&t Corp (BBT)43.580.25 (0.57%)
Yadkin (YDKN)34.480.05 (0.15%)
Bank Of The James Financial (BOTJ)15.10 (0%)

First Citizens BancShares historical quotes helps an investor analyze a company's history and do First Citizens BancShares stock analysis . The price and volume changes on a daily basis is provided in the First Citizens BancShares stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 360.28 and 11854 shares of FCNCA were traded on 27 Apr, 2017. The company's P/S ratio was at a high of 3.2 on 25 Jan, 2017 according to our First Citizens BancShares stock market history data. .