Citizens Financial Group, Inc.
CFGNYSEFinancial Services● Active
$64.37
+$0.39(+0.61%)
Market Cap$27.2B
P/E Ratio—
52W High$68.79
52W Low$39.695
Citizens Financial Group, Inc.（CFG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cfg · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$68.79
Feb 11, 2026
-6.1% from here
5-Year Low5Y
$22.77
Oct 27, 2023
+183.8% from low
IPO Priceadj.
$23.08
Sep 24, 2014
+180.0% since IPO
1 Year Ago
$41.35
Jun 9, 2025
+56.3% in 1Y
5 Years Ago
$49.61
Jun 8, 2021
+30.3% in 5Y
10 Years Ago
$23.46
Jun 8, 2016
+175.4% in 10Y
Historical Price Data · CFG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $63.94 | $64.57 | $63.59 | $63.98 | $63.98 | 3.7M | +0.06% |
| Jun 4, 2026 | $62.30 | $63.94 | $62.16 | $63.90 | $63.90 | 5.2M | +2.57% |
| Jun 3, 2026 | $62.01 | $62.21 | $61.21 | $61.53 | $61.53 | 3.3M | -0.77% |
| Jun 2, 2026 | $60.67 | $62.44 | $60.56 | $62.31 | $62.31 | 5.8M | +2.70% |
| Jun 1, 2026 | $61.25 | $61.50 | $60.28 | $60.78 | $60.78 | 5.4M | -0.77% |
| May 29, 2026 | $61.03 | $62.52 | $61.03 | $62.26 | $62.26 | 8.6M | +2.02% |
| May 28, 2026 | $63.70 | $63.70 | $61.87 | $62.41 | $62.41 | 4.8M | -2.03% |
| May 27, 2026 | $63.67 | $63.97 | $62.85 | $63.08 | $63.08 | 2.2M | -0.93% |
| May 26, 2026 | $63.24 | $64.03 | $63.10 | $63.65 | $63.65 | 3.6M | +0.65% |
| May 22, 2026 | $62.77 | $63.41 | $62.62 | $62.89 | $62.89 | 2.7M | +0.19% |
| May 21, 2026 | $62.44 | $62.98 | $62.05 | $62.78 | $62.78 | 3.0M | +0.54% |
| May 20, 2026 | $61.83 | $63.02 | $60.96 | $62.83 | $62.83 | 3.6M | +1.62% |
| May 19, 2026 | $61.19 | $61.63 | $60.18 | $61.33 | $61.33 | 4.0M | +0.23% |
| May 18, 2026 | $61.05 | $61.64 | $60.89 | $61.16 | $61.16 | 3.2M | +0.18% |
| May 15, 2026 | $61.14 | $61.36 | $59.75 | $60.86 | $60.86 | 4.2M | -0.46% |
| May 14, 2026 | $60.83 | $61.74 | $60.83 | $61.18 | $61.18 | 2.4M | +0.58% |
| May 13, 2026 | $61.79 | $62.36 | $60.35 | $60.43 | $60.43 | 3.3M | -2.20% |
| May 12, 2026 | $62.16 | $62.44 | $61.13 | $61.95 | $61.95 | 4.1M | -0.34% |
| May 11, 2026 | $64.29 | $64.29 | $61.95 | $62.16 | $62.16 | 5.5M | -3.31% |
| May 8, 2026 | $64.52 | $64.88 | $63.38 | $63.73 | $63.73 | 3.7M | -1.22% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CFG
Jan 1 → Dec 31 · 6 years2026+9.4%$58.46 → $63.98
+9.4%
2025+32.8%$43.98 → $58.41
+32.8%
2024+33.4%$32.80 → $43.76
+33.4%
2023-16.1%$39.50 → $33.14
-16.1%
2022-18.6%$48.36 → $39.37
-18.6%
2021-3.8%$49.12 → $47.25
-3.8%
Best Year2024 · +33.4%
Worst Year2022 · -18.6%
Positive Years3 / 6
Avg Annual Return+6.2%
6Y Total Return+30.3%
6Y CAGR~+4.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.47+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,391.51+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$313.72+0.00%
Mkt Cap $840.6B
Visa Inc.
V
$322.07+0.00%
Mkt Cap $617.4B
Mastercard Incorporated
MA
$488.51+0.00%
Mkt Cap $431.6B
Bank of America Corporation
BAC
$54.13+0.00%
Mkt Cap $384.1B
Royal Bank of Canada
RY.TO
$273.21+0.00%
Mkt Cap $381.6B
Morgan Stanley
MS
$214.88+0.00%
Mkt Cap $338.9B
HSBC Holdings plc
HSBC
$92.10+0.00%
Mkt Cap $316.5B
The Goldman Sachs Group, Inc.
GS
$1,057.14+0.00%
Mkt Cap $311.9BWhat If You Invested in CFG?
If you invested $1,000 in CFG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,754
Total Return+175.4%
CAGR~+10.7% / yr
Profit+$1,754
Based on Jun 8, 2016 · $23.46Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Citizens Financial Group, Inc.（CFG）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $64.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CFG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CFG 历史股价FMP 日线复权 OHLCV