First Citizens BancShares, Inc. (FCNCP) NASDAQ

20.16

+0.11(+0.55%)

Updated at June 02 04:00PM

Currency In USD

FCNCP Historical Return

If you invested $1000 in First Citizens BancShares, Inc. (FCNCP) since IPO date, it would be worth $1,134.5 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,002.49, while $1000 invested 1 year ago would be worth $1,034.91. This corresponds to total returns of 13.45%, 0.25%, 3.49%, respectively, with annualized returns of 2.04%, 0.05%, 3.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FCNCP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	20.05	20.16	20.16	20.19	20.01	22,547
June 01, 2026	20.1	20.05	20.05	20.15	20.01	8,989
May 29, 2026	20.21	20.07	20.07	20.31	20.05	27,178
May 28, 2026	20.59	20.61	20.61	20.69	20.59	8,578
May 27, 2026	20.55	20.58	20.58	20.58	20.49	6,181
May 26, 2026	20.49	20.57	20.57	20.69	20.49	11,312
May 22, 2026	20.43	20.48	20.48	20.48	20.36	6,049
May 21, 2026	20.47	20.36	20.36	20.47	20.3	15,346
May 20, 2026	20.39	20.55	20.55	20.56	20.39	7,203
May 19, 2026	20.53	20.45	20.45	20.53	20.39	11,303
May 18, 2026	20.68	20.53	20.53	20.73	20.5	14,618
May 15, 2026	20.83	20.6	20.6	21.1	20.58	12,433
May 14, 2026	20.9	20.9	20.9	21	20.85	6,776
May 13, 2026	20.87	20.98	20.98	21.2	20.84	6,905
May 12, 2026	21.1	21	21	21.39	21	11,656
May 11, 2026	21.12	21.24	21.24	21.37	21.12	1,264
May 08, 2026	21.18	21.24	21.24	21.32	21.14	4,990
May 07, 2026	21.23	21.2	21.2	21.25	21.1	6,379
May 06, 2026	21.15	21.24	21.24	21.37	21.11	2,116
May 05, 2026	21.27	21.1	21.1	21.27	21.05	5,388
May 04, 2026	21.34	21.13	21.13	21.34	21.02	5,129
May 01, 2026	21.72	21.25	21.25	21.74	21.18	12,963
April 30, 2026	21.29	21.43	21.43	21.46	21.2	12,664
April 29, 2026	21.56	21.31	21.31	21.56	21.14	20,266
April 28, 2026	21.56	21.69	21.69	21.84	21.4	13,812
April 27, 2026	21.42	21.32	21.32	21.55	21.32	2,197
April 24, 2026	21.49	21.57	21.57	21.69	21.42	5,113
April 23, 2026	21.52	21.5	21.5	21.66	21.39	5,055
April 22, 2026	21.49	21.46	21.46	21.55	21.4	2,917
April 21, 2026	21.59	21.49	21.49	21.59	21.49	1,452
April 20, 2026	21.26	21.75	21.75	21.75	21.26	9,318
April 17, 2026	21.36	21.3	21.3	21.44	21.3	9,232
April 16, 2026	21.32	21.19	21.19	21.38	21.19	8,645
April 15, 2026	21.29	21.36	21.36	21.37	21.2	2,261
April 14, 2026	21.29	21.31	21.31	21.37	21.29	3,990
April 13, 2026	21.22	21.15	21.15	21.36	21.15	15,006
April 10, 2026	21.48	21.27	21.27	21.5	21.24	8,359
April 09, 2026	21.23	21.39	21.39	21.39	21.23	3,018
April 08, 2026	21.49	21.28	21.28	21.56	21.27	30,647
April 07, 2026	21.26	21.37	21.37	21.4	21.18	6,155
April 06, 2026	21.39	21.31	21.31	21.4	21.31	1,604
April 02, 2026	21.23	21.4	21.4	21.4	21.17	4,567
April 01, 2026	21.58	21.31	21.31	21.58	21.3	11,091
March 31, 2026	21.3	21.58	21.58	21.6	21.03	456,071
March 30, 2026	21.15	21.24	21.24	21.35	21.1	31,344
March 27, 2026	21.19	21.24	21.24	21.35	21.04	17,374
March 26, 2026	21.21	21.33	21.33	21.41	21.2	31,994
March 25, 2026	21.31	21.36	21.36	21.45	21.31	18,231
March 24, 2026	21.11	21.22	21.22	21.36	21.11	38,751
March 23, 2026	21.05	21.19	21.19	21.26	20.85	18,927
March 20, 2026	21.06	20.93	20.93	21.21	20.85	34,159
March 19, 2026	21.15	21.14	21.14	21.28	21.02	7,604
March 18, 2026	21.14	21.24	21.24	21.42	21.11	7,006
March 17, 2026	21.25	21.22	21.22	21.36	21.2	4,514
March 16, 2026	21.4	21.24	21.24	21.4	21.17	17,671
March 13, 2026	21.24	21.25	21.25	21.5	21.16	26,724
March 12, 2026	21.4	21.32	21.32	21.46	21.3	11,468
March 11, 2026	21.5	21.41	21.41	21.5	21.4	6,048
March 10, 2026	21.51	21.52	21.52	21.57	21.38	7,249
March 09, 2026	21.41	21.57	21.57	21.57	21.35	12,220