Citizens Financial Group Inc (CFG.PH) stock
CFG.PHNYSEState Commercial BanksFiscal year ends December 31Also trades as CFG, CFG.PE, CFG.PI
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/308% above fair value
$24.20−0.29 (-1.18%)
Close on Oct 30, 2026Market cap $26.88BP/E 13.8Yield 2.70%
Price history
Citizens Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.20
-1.18% on the day
52-week range
$23.96 – $26.82
-9.8% from the high
Change over 52 weeks
-9.1%
From $26.61 on Oct 30, 2025
Average volume
35,480
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $24.44 | $24.56 | $23.96 | $24.20 | -1.18% | 52,899 |
| Oct 29, 2026 | $24.65 | $25.23 | $24.41 | $24.49 | -0.61% | 49,777 |
| Oct 28, 2026 | $24.85 | $25.08 | $24.60 | $24.64 | -1.12% | 38,524 |
| Oct 27, 2026 | $24.81 | $24.99 | $24.68 | $24.92 | +0.65% | 35,600 |
| Oct 26, 2026 | $24.98 | $25.26 | $24.75 | $24.76 | -0.36% | 27,476 |
| Oct 23, 2026 | $25.09 | $25.33 | $24.83 | $24.85 | -0.74% | 17,487 |
| Oct 22, 2026 | $24.85 | $25.18 | $24.72 | $25.04 | +0.83% | 28,136 |
| Oct 21, 2026 | $24.71 | $24.92 | $24.70 | $24.83 | +0.65% | 34,526 |
| Oct 20, 2026 | $24.79 | $25.28 | $24.65 | $24.67 | -0.36% | 40,942 |
| Oct 19, 2026 | $25.10 | $25.51 | $24.76 | $24.76 | -1.71% | 65,196 |
| Oct 16, 2026 | $25.47 | $25.47 | $25.05 | $25.19 | -0.71% | 38,507 |
| Oct 15, 2026 | $25.03 | $25.37 | $25.03 | $25.37 | +1.89% | 26,224 |
| Oct 14, 2026 | $24.93 | $25.09 | $24.81 | $24.90 | -0.32% | 44,393 |
| Oct 13, 2026 | $24.79 | $25.33 | $24.73 | $24.98 | +0.52% | 31,205 |
| Oct 12, 2026 | $24.96 | $25.04 | $24.71 | $24.85 | -0.68% | 27,001 |
| Oct 9, 2026 | $25.14 | $25.14 | $24.88 | $25.02 | -0.60% | 52,487 |
| Oct 8, 2026 | $25.04 | $25.36 | $25.00 | $25.17 | +0.52% | 42,480 |
| Oct 7, 2026 | $25.18 | $25.44 | $25.01 | $25.04 | -1.18% | 40,851 |
| Oct 6, 2026 | $25.32 | $25.63 | $25.11 | $25.34 | +0.08% | 34,818 |
| Oct 5, 2026 | $25.23 | $25.39 | $25.02 | $25.32 | -0.31% | 44,740 |
| Oct 2, 2026 | $25.21 | $25.55 | $25.05 | $25.40 | +0.79% | 54,781 |
| Oct 1, 2026 | $25.07 | $25.40 | $24.92 | $25.20 | -0.40% | 72,444 |
| Sep 30, 2026 | $24.80 | $25.30 | $24.55 | $25.30 | +2.02% | 141,068 |
| Sep 29, 2026 | $25.22 | $25.22 | $24.54 | $24.80 | -1.31% | 44,885 |
| Sep 28, 2026 | $25.09 | $25.27 | $25.00 | $25.13 | +0.24% | 28,283 |
| Sep 25, 2026 | $25.20 | $25.21 | $25.01 | $25.07 | -0.63% | 36,888 |
| Sep 24, 2026 | $25.29 | $25.45 | $25.04 | $25.23 | -0.24% | 54,961 |
| Sep 23, 2026 | $25.59 | $25.59 | $25.19 | $25.29 | -1.37% | 63,858 |
| Sep 22, 2026 | $25.88 | $25.88 | $25.61 | $25.64 | -0.70% | 74,539 |
| Sep 21, 2026 | $25.80 | $25.99 | $25.73 | $25.82 | -1.15% | 32,150 |
| Sep 18, 2026 | $26.07 | $26.33 | $26.01 | $26.12 | -0.11% | 22,303 |
| Sep 17, 2026 | $26.17 | $26.42 | $26.11 | $26.15 | +0.00% | 36,687 |
| Sep 16, 2026 | $25.97 | $26.27 | $25.91 | $26.15 | +0.69% | 35,736 |
| Sep 15, 2026 | $26.02 | $26.11 | $25.81 | $25.97 | -0.04% | 59,094 |
| Sep 14, 2026 | $25.93 | $26.08 | $25.86 | $25.98 | +0.27% | 29,114 |
| Sep 11, 2026 | $25.89 | $26.06 | $25.86 | $25.91 | +0.23% | 21,531 |
| Sep 10, 2026 | $25.79 | $26.07 | $25.65 | $25.85 | -0.19% | 31,451 |
| Sep 9, 2026 | $25.91 | $26.08 | $25.86 | $25.90 | -0.35% | 18,498 |
| Sep 8, 2026 | $26.05 | $26.12 | $25.97 | $25.99 | -0.38% | 30,650 |
| Sep 4, 2026 | $25.93 | $26.12 | $25.93 | $26.09 | +0.50% | 22,422 |
| Sep 3, 2026 | $26.02 | $26.12 | $25.86 | $25.96 | +0.35% | 27,870 |
| Sep 2, 2026 | $25.93 | $26.02 | $25.81 | $25.87 | 0.00% | 20,833 |
| Sep 1, 2026 | $25.87 | $25.95 | $25.80 | $25.87 | -0.23% | 87,929 |
| Aug 31, 2026 | $25.80 | $25.97 | $25.58 | $25.93 | +0.40% | 30,529 |
| Aug 28, 2026 | $25.88 | $25.95 | $25.81 | $25.83 | -0.09% | 12,535 |
| Aug 27, 2026 | $25.94 | $25.96 | $25.80 | $25.85 | 0.00% | 10,872 |
| Aug 26, 2026 | $25.95 | $25.99 | $25.81 | $25.85 | -0.15% | 18,583 |
| Aug 25, 2026 | $25.69 | $26.01 | $25.60 | $25.89 | +0.82% | 109,224 |
| Aug 24, 2026 | $25.55 | $25.86 | $25.55 | $25.68 | +0.35% | 24,839 |
| Aug 21, 2026 | $25.67 | $25.74 | $25.54 | $25.59 | -0.31% | 15,624 |
| Aug 20, 2026 | $25.59 | $25.92 | $25.54 | $25.67 | +0.27% | 26,905 |
| Aug 19, 2026 | $25.55 | $25.65 | $25.41 | $25.60 | +0.39% | 33,826 |
| Aug 18, 2026 | $25.68 | $25.78 | $25.35 | $25.50 | -1.28% | 54,352 |
| Aug 17, 2026 | $25.91 | $26.07 | $25.76 | $25.83 | -0.60% | 27,167 |
| Aug 14, 2026 | $25.90 | $26.05 | $25.85 | $25.99 | -0.02% | 17,152 |
| Aug 13, 2026 | $26.08 | $26.12 | $25.99 | $25.99 | 0.00% | 17,924 |
| Aug 12, 2026 | $25.88 | $26.00 | $25.78 | $25.99 | +0.43% | 25,837 |
| Aug 11, 2026 | $25.83 | $25.90 | $25.64 | $25.88 | +0.74% | 26,037 |
| Aug 10, 2026 | $25.62 | $25.82 | $25.62 | $25.69 | -0.04% | 16,682 |
| Aug 7, 2026 | $25.80 | $25.80 | $25.70 | $25.70 | -0.12% | 26,289 |
| Aug 6, 2026 | $25.95 | $26.01 | $25.67 | $25.73 | -0.58% | 30,140 |
| Aug 5, 2026 | $25.91 | $26.07 | $25.84 | $25.88 | -0.37% | 48,487 |
| Aug 4, 2026 | $25.96 | $26.10 | $25.78 | $25.98 | +0.33% | 14,614 |
| Aug 3, 2026 | $25.92 | $26.00 | $25.79 | $25.89 | +0.27% | 27,981 |
| Jul 31, 2026 | $25.84 | $25.88 | $25.77 | $25.82 | +0.19% | 43,792 |
| Jul 30, 2026 | $25.89 | $25.89 | $25.75 | $25.77 | -0.19% | 20,474 |
| Jul 29, 2026 | $25.91 | $25.91 | $25.76 | $25.82 | -0.27% | 16,715 |
| Jul 28, 2026 | $25.79 | $25.92 | $25.77 | $25.89 | +0.31% | 22,122 |
| Jul 27, 2026 | $25.87 | $25.87 | $25.76 | $25.81 | +0.19% | 14,903 |
| Jul 24, 2026 | $25.84 | $25.91 | $25.76 | $25.76 | 0.00% | 13,349 |
| Jul 23, 2026 | $25.97 | $25.98 | $25.76 | $25.76 | -0.85% | 19,827 |
| Jul 22, 2026 | $25.85 | $25.99 | $25.85 | $25.98 | +0.54% | 17,427 |
| Jul 21, 2026 | $25.85 | $25.94 | $25.78 | $25.84 | -0.46% | 18,604 |
| Jul 20, 2026 | $25.94 | $25.96 | $25.80 | $25.96 | +0.08% | 21,968 |
| Jul 17, 2026 | $25.88 | $25.94 | $25.77 | $25.94 | +0.29% | 19,997 |
| Jul 16, 2026 | $25.78 | $25.94 | $25.78 | $25.87 | +0.10% | 21,472 |
| Jul 15, 2026 | $25.87 | $25.87 | $25.66 | $25.84 | +0.27% | 31,838 |
| Jul 14, 2026 | $25.83 | $25.92 | $25.68 | $25.77 | +0.04% | 29,235 |
| Jul 13, 2026 | $25.69 | $25.81 | $25.69 | $25.76 | +0.25% | 31,936 |
| Jul 10, 2026 | $25.69 | $25.75 | $25.61 | $25.70 | +0.16% | 27,180 |
| Jul 9, 2026 | $25.68 | $25.70 | $25.58 | $25.66 | +0.29% | 21,769 |
| Jul 8, 2026 | $25.70 | $25.71 | $25.55 | $25.58 | -0.52% | 40,136 |
| Jul 7, 2026 | $25.72 | $25.72 | $25.63 | $25.72 | +0.14% | 31,862 |
| Jul 6, 2026 | $25.63 | $25.73 | $25.55 | $25.68 | +0.55% | 23,272 |
| Jul 2, 2026 | $25.60 | $25.65 | $25.54 | $25.54 | -0.08% | 12,861 |
| Jul 1, 2026 | $25.49 | $25.64 | $25.45 | $25.56 | -0.12% | 25,964 |
| Jun 30, 2026 | $25.52 | $25.67 | $25.38 | $25.59 | +0.35% | 122,069 |
| Jun 29, 2026 | $25.48 | $25.56 | $25.44 | $25.50 | +0.24% | 23,136 |
| Jun 26, 2026 | $25.36 | $25.46 | $25.35 | $25.44 | +0.20% | 48,209 |
| Jun 25, 2026 | $25.40 | $25.43 | $25.29 | $25.39 | +0.28% | 36,230 |
| Jun 24, 2026 | $25.34 | $25.46 | $25.26 | $25.32 | +0.12% | 29,898 |
| Jun 23, 2026 | $25.25 | $25.33 | $25.25 | $25.29 | -0.04% | 31,748 |
| Jun 22, 2026 | $25.41 | $25.41 | $25.26 | $25.30 | -0.32% | 49,534 |
| Jun 18, 2026 | $25.41 | $25.48 | $25.38 | $25.38 | -1.82% | 42,766 |
| Jun 17, 2026 | $25.85 | $25.96 | $25.81 | $25.85 | 0.00% | 38,908 |
| Jun 16, 2026 | $25.84 | $25.90 | $25.81 | $25.85 | 0.00% | 36,253 |
| Jun 15, 2026 | $25.81 | $25.87 | $25.76 | $25.85 | +0.35% | 89,521 |
| Jun 12, 2026 | $25.83 | $25.86 | $25.75 | $25.76 | -0.12% | 19,513 |
| Jun 11, 2026 | $25.73 | $25.84 | $25.73 | $25.79 | +0.35% | 19,732 |
| Jun 10, 2026 | $25.71 | $25.77 | $25.70 | $25.70 | -0.04% | 16,057 |
| Jun 9, 2026 | $25.84 | $25.86 | $25.67 | $25.71 | -0.31% | 43,754 |
| Jun 8, 2026 | $25.86 | $25.92 | $25.75 | $25.79 | -0.04% | 13,425 |
| Jun 5, 2026 | $25.81 | $25.89 | $25.68 | $25.80 | -0.15% | 17,966 |
| Jun 4, 2026 | $25.79 | $25.89 | $25.79 | $25.84 | +0.19% | 17,683 |
| Jun 3, 2026 | $25.92 | $25.95 | $25.69 | $25.79 | -0.58% | 44,054 |
| Jun 2, 2026 | $25.89 | $25.99 | $25.87 | $25.94 | -0.04% | 16,876 |
| Jun 1, 2026 | $25.88 | $25.96 | $25.85 | $25.95 | +0.27% | 23,526 |
| May 29, 2026 | $26.10 | $26.10 | $25.88 | $25.88 | -0.61% | 45,076 |
| May 28, 2026 | $26.10 | $26.11 | $26.01 | $26.04 | +0.04% | 19,065 |
| May 27, 2026 | $26.03 | $26.21 | $25.92 | $26.03 | +0.23% | 36,242 |
| May 26, 2026 | $25.97 | $26.04 | $25.82 | $25.97 | +0.50% | 26,930 |
| May 22, 2026 | $25.89 | $25.92 | $25.83 | $25.84 | -0.15% | 17,071 |
| May 21, 2026 | $25.91 | $25.93 | $25.74 | $25.88 | 0.00% | 54,133 |
| May 20, 2026 | $25.90 | $25.96 | $25.80 | $25.88 | +0.15% | 33,553 |
| May 19, 2026 | $25.93 | $25.94 | $25.79 | $25.84 | -0.62% | 21,425 |
| May 18, 2026 | $26.18 | $26.18 | $25.86 | $26.00 | -0.27% | 26,738 |
| May 15, 2026 | $26.22 | $26.22 | $26.00 | $26.07 | -0.72% | 23,928 |
| May 14, 2026 | $26.28 | $26.29 | $26.22 | $26.26 | -0.19% | 22,969 |
| May 13, 2026 | $26.32 | $26.32 | $26.21 | $26.31 | +0.11% | 16,105 |
| May 12, 2026 | $26.35 | $26.35 | $26.19 | $26.28 | -0.23% | 19,608 |
| May 11, 2026 | $26.24 | $26.35 | $26.21 | $26.34 | +0.57% | 32,535 |
| May 8, 2026 | $26.17 | $26.21 | $26.11 | $26.19 | +0.15% | 22,952 |
| May 7, 2026 | $26.17 | $26.17 | $26.09 | $26.15 | -0.04% | 11,975 |
| May 6, 2026 | $26.08 | $26.16 | $25.91 | $26.16 | +0.95% | 27,493 |
| May 5, 2026 | $25.85 | $25.96 | $25.81 | $25.92 | +0.25% | 39,169 |
| May 4, 2026 | $25.84 | $25.93 | $25.75 | $25.85 | -0.27% | 13,246 |
| May 1, 2026 | $25.99 | $26.04 | $25.85 | $25.92 | -0.12% | 10,866 |
| Apr 30, 2026 | $25.87 | $25.99 | $25.69 | $25.95 | +0.68% | 30,169 |
| Apr 29, 2026 | $25.85 | $25.85 | $25.72 | $25.78 | -0.29% | 12,155 |
| Apr 28, 2026 | $25.79 | $25.88 | $25.75 | $25.85 | 0.00% | 17,484 |
| Apr 27, 2026 | $25.93 | $25.98 | $25.85 | $25.85 | -0.04% | 20,118 |
| Apr 24, 2026 | $25.92 | $25.95 | $25.85 | $25.86 | -0.35% | 26,087 |
| Apr 23, 2026 | $25.96 | $25.97 | $25.90 | $25.95 | +0.14% | 11,105 |
| Apr 22, 2026 | $26.00 | $26.00 | $25.81 | $25.92 | -0.13% | 18,373 |
| Apr 21, 2026 | $25.99 | $26.00 | $25.82 | $25.95 | 0.00% | 18,859 |
| Apr 20, 2026 | $25.85 | $26.02 | $25.85 | $25.95 | 0.00% | 8,192 |
| Apr 17, 2026 | $25.91 | $26.07 | $25.91 | $25.95 | +0.19% | 24,773 |
| Apr 16, 2026 | $25.96 | $25.99 | $25.86 | $25.90 | -0.33% | 30,184 |
| Apr 15, 2026 | $26.07 | $26.07 | $25.89 | $25.99 | -0.06% | 19,477 |
| Apr 14, 2026 | $25.82 | $26.00 | $25.82 | $26.00 | +0.85% | 16,240 |
| Apr 13, 2026 | $25.74 | $25.86 | $25.70 | $25.78 | +0.16% | 8,126 |
| Apr 10, 2026 | $25.96 | $25.96 | $25.70 | $25.74 | -0.58% | 13,548 |
| Apr 9, 2026 | $25.84 | $25.92 | $25.67 | $25.89 | +0.62% | 27,668 |
| Apr 8, 2026 | $25.91 | $25.93 | $25.72 | $25.73 | +0.18% | 41,013 |
| Apr 7, 2026 | $25.80 | $25.80 | $25.65 | $25.69 | -0.37% | 11,140 |
| Apr 6, 2026 | $25.77 | $25.81 | $25.67 | $25.78 | +0.12% | 24,056 |
| Apr 2, 2026 | $25.57 | $25.75 | $25.57 | $25.75 | +0.47% | 13,417 |
| Apr 1, 2026 | $25.40 | $25.67 | $25.39 | $25.63 | +1.02% | 30,243 |
| Mar 31, 2026 | $25.50 | $25.50 | $25.29 | $25.37 | -0.31% | 132,059 |
| Mar 30, 2026 | $25.49 | $25.61 | $25.40 | $25.45 | -0.02% | 17,417 |
| Mar 27, 2026 | $25.65 | $25.68 | $25.36 | $25.46 | -0.27% | 22,465 |
| Mar 26, 2026 | $25.86 | $26.01 | $25.53 | $25.53 | -1.30% | 26,081 |
| Mar 25, 2026 | $25.98 | $26.07 | $25.75 | $25.86 | +0.08% | 23,449 |
| Mar 24, 2026 | $25.64 | $25.91 | $25.64 | $25.84 | +0.23% | 71,455 |
| Mar 23, 2026 | $25.65 | $25.78 | $25.57 | $25.78 | +0.82% | 31,152 |
| Mar 20, 2026 | $25.68 | $25.71 | $25.49 | $25.57 | -2.18% | 37,498 |
| Mar 19, 2026 | $26.09 | $26.14 | $26.00 | $26.14 | +0.15% | 20,250 |
| Mar 18, 2026 | $26.14 | $26.24 | $26.10 | $26.10 | -0.15% | 14,518 |
| Mar 17, 2026 | $26.17 | $26.27 | $26.08 | $26.14 | -0.04% | 27,521 |
| Mar 16, 2026 | $26.19 | $26.22 | $26.05 | $26.15 | +0.11% | 34,453 |
| Mar 13, 2026 | $26.16 | $26.16 | $25.99 | $26.12 | -0.04% | 15,725 |
| Mar 12, 2026 | $26.13 | $26.13 | $26.01 | $26.13 | +0.19% | 11,522 |
| Mar 11, 2026 | $26.22 | $26.23 | $26.08 | $26.08 | -0.34% | 22,041 |
| Mar 10, 2026 | $26.13 | $26.21 | $26.12 | $26.17 | +0.15% | 17,250 |
| Mar 9, 2026 | $26.09 | $26.25 | $26.02 | $26.13 | +0.04% | 27,670 |
| Mar 6, 2026 | $26.16 | $26.19 | $26.04 | $26.12 | -0.42% | 27,857 |
| Mar 5, 2026 | $26.23 | $26.35 | $26.18 | $26.23 | -0.42% | 21,065 |
| Mar 4, 2026 | $26.30 | $26.37 | $26.22 | $26.34 | +0.15% | 19,114 |
| Mar 3, 2026 | $26.31 | $26.31 | $26.17 | $26.30 | -0.23% | 13,901 |
| Mar 2, 2026 | $26.25 | $26.42 | $26.25 | $26.36 | +0.42% | 39,071 |
| Feb 27, 2026 | $26.32 | $26.32 | $26.08 | $26.25 | -0.30% | 149,341 |
| Feb 26, 2026 | $26.49 | $26.56 | $26.31 | $26.33 | -0.42% | 129,700 |
| Feb 25, 2026 | $26.50 | $26.50 | $26.41 | $26.44 | -0.04% | 26,147 |
| Feb 24, 2026 | $26.50 | $26.50 | $26.41 | $26.45 | -0.04% | 16,066 |
| Feb 23, 2026 | $26.60 | $26.60 | $26.38 | $26.46 | -0.34% | 49,383 |
| Feb 20, 2026 | $26.58 | $26.63 | $26.55 | $26.55 | -0.19% | 14,494 |
| Feb 19, 2026 | $26.59 | $26.62 | $26.52 | $26.60 | +0.11% | 33,767 |
| Feb 18, 2026 | $26.67 | $26.67 | $26.52 | $26.57 | -0.22% | 31,791 |
| Feb 17, 2026 | $26.65 | $26.69 | $26.56 | $26.63 | +0.23% | 26,330 |
| Feb 13, 2026 | $26.58 | $26.65 | $26.54 | $26.57 | +0.04% | 25,854 |
| Feb 12, 2026 | $26.52 | $26.60 | $26.49 | $26.56 | +0.08% | 22,518 |
| Feb 11, 2026 | $26.55 | $26.62 | $26.44 | $26.54 | +0.11% | 18,351 |
| Feb 10, 2026 | $26.50 | $26.52 | $26.38 | $26.51 | +0.33% | 9,807 |
| Feb 9, 2026 | $26.41 | $26.46 | $26.34 | $26.42 | +0.23% | 14,448 |
| Feb 6, 2026 | $26.29 | $26.40 | $26.27 | $26.36 | +0.23% | 13,503 |
| Feb 5, 2026 | $26.34 | $26.34 | $26.23 | $26.30 | -0.27% | 29,560 |
| Feb 4, 2026 | $26.34 | $26.41 | $26.28 | $26.37 | +0.11% | 16,995 |
| Feb 3, 2026 | $26.30 | $26.35 | $26.24 | $26.34 | +0.03% | 23,731 |
| Feb 2, 2026 | $26.30 | $26.35 | $26.29 | $26.33 | +0.31% | 20,659 |
| Jan 30, 2026 | $26.28 | $26.30 | $26.18 | $26.25 | +0.04% | 16,546 |
| Jan 29, 2026 | $26.41 | $26.43 | $26.20 | $26.24 | -0.46% | 50,700 |
| Jan 28, 2026 | $26.38 | $26.43 | $26.36 | $26.36 | -0.10% | 16,070 |
| Jan 27, 2026 | $26.47 | $26.47 | $26.38 | $26.39 | -0.16% | 10,500 |
| Jan 26, 2026 | $26.51 | $26.51 | $26.41 | $26.43 | -0.11% | 13,851 |
| Jan 23, 2026 | $26.49 | $26.55 | $26.40 | $26.46 | +0.04% | 20,681 |
| Jan 22, 2026 | $26.49 | $26.58 | $26.42 | $26.45 | +0.04% | 24,479 |
| Jan 21, 2026 | $26.50 | $26.67 | $26.39 | $26.44 | +0.04% | 19,469 |
| Jan 20, 2026 | $26.39 | $26.49 | $26.35 | $26.43 | -0.23% | 35,164 |
| Jan 16, 2026 | $26.54 | $26.63 | $26.48 | $26.49 | -0.38% | 12,421 |
| Jan 15, 2026 | $26.57 | $26.68 | $26.54 | $26.59 | +0.30% | 19,958 |
| Jan 14, 2026 | $26.57 | $26.57 | $26.46 | $26.51 | -0.19% | 28,778 |
| Jan 13, 2026 | $26.57 | $26.59 | $26.46 | $26.56 | +0.15% | 23,764 |
| Jan 12, 2026 | $26.55 | $26.63 | $26.43 | $26.52 | 0.00% | 48,846 |
| Jan 9, 2026 | $26.51 | $26.56 | $26.38 | $26.52 | +0.26% | 29,135 |
| Jan 8, 2026 | $26.44 | $26.53 | $26.37 | $26.45 | +0.04% | 37,017 |
| Jan 7, 2026 | $26.45 | $26.45 | $26.33 | $26.44 | +0.38% | 41,928 |
| Jan 6, 2026 | $26.44 | $26.49 | $26.28 | $26.34 | -0.15% | 22,305 |
| Jan 5, 2026 | $26.50 | $26.60 | $26.34 | $26.38 | -0.45% | 33,183 |
| Jan 2, 2026 | $26.48 | $26.53 | $26.31 | $26.50 | +0.57% | 30,969 |
| Dec 31, 2025 | $26.25 | $26.35 | $26.25 | $26.35 | +0.23% | 35,854 |
| Dec 30, 2025 | $26.41 | $26.41 | $26.23 | $26.29 | -0.30% | 27,416 |
| Dec 29, 2025 | $26.44 | $26.45 | $26.32 | $26.37 | -0.49% | 15,358 |
| Dec 26, 2025 | $26.56 | $26.56 | $26.44 | $26.50 | +0.11% | 40,875 |
| Dec 24, 2025 | $26.47 | $26.56 | $26.40 | $26.47 | 0.00% | 16,173 |
| Dec 23, 2025 | $26.56 | $26.56 | $26.36 | $26.47 | -0.08% | 34,733 |
| Dec 22, 2025 | $26.43 | $26.72 | $26.25 | $26.49 | -1.19% | 30,950 |
| Dec 19, 2025 | $26.82 | $26.82 | $26.66 | $26.81 | -0.04% | 29,255 |
| Dec 18, 2025 | $26.58 | $26.82 | $26.54 | $26.82 | +0.79% | 41,495 |
| Dec 17, 2025 | $26.61 | $26.61 | $26.52 | $26.61 | +0.11% | 18,722 |
| Dec 16, 2025 | $26.54 | $26.60 | $26.48 | $26.58 | +0.30% | 16,557 |
| Dec 15, 2025 | $26.68 | $26.75 | $26.50 | $26.50 | -0.52% | 39,478 |
| Dec 12, 2025 | $26.62 | $26.74 | $26.61 | $26.64 | -0.23% | 17,206 |
| Dec 11, 2025 | $26.70 | $26.72 | $26.64 | $26.70 | +0.15% | 11,303 |
| Dec 10, 2025 | $26.74 | $26.74 | $26.59 | $26.66 | -0.22% | 14,167 |
| Dec 9, 2025 | $26.72 | $26.75 | $26.65 | $26.72 | +0.30% | 17,864 |
| Dec 8, 2025 | $26.78 | $26.79 | $26.53 | $26.64 | -0.37% | 11,015 |
| Dec 5, 2025 | $26.79 | $26.79 | $26.65 | $26.74 | 0.00% | 11,973 |
| Dec 4, 2025 | $26.69 | $26.79 | $26.66 | $26.74 | +0.49% | 20,116 |
| Dec 3, 2025 | $26.50 | $26.70 | $26.50 | $26.61 | +0.45% | 41,635 |
| Dec 2, 2025 | $26.54 | $26.63 | $26.49 | $26.49 | +0.04% | 16,464 |
| Dec 1, 2025 | $26.47 | $26.51 | $26.40 | $26.48 | +0.08% | 17,330 |
| Nov 28, 2025 | $26.61 | $26.61 | $26.46 | $26.46 | -0.26% | 11,567 |
| Nov 26, 2025 | $26.46 | $26.56 | $26.39 | $26.53 | +0.42% | 18,987 |
| Nov 25, 2025 | $26.39 | $26.42 | $26.24 | $26.42 | +0.35% | 16,377 |
| Nov 24, 2025 | $26.46 | $26.51 | $26.26 | $26.33 | -0.16% | 19,943 |
| Nov 21, 2025 | $26.34 | $26.52 | $26.14 | $26.37 | +0.50% | 18,247 |
| Nov 20, 2025 | $26.35 | $26.52 | $26.17 | $26.24 | -0.34% | 20,255 |
| Nov 19, 2025 | $26.31 | $26.39 | $26.30 | $26.33 | -0.08% | 24,226 |
| Nov 18, 2025 | $26.25 | $26.38 | $26.16 | $26.35 | +0.53% | 16,579 |
| Nov 17, 2025 | $26.48 | $26.56 | $26.18 | $26.21 | -0.60% | 16,660 |
| Nov 14, 2025 | $26.42 | $26.47 | $26.31 | $26.37 | +0.22% | 11,495 |
| Nov 13, 2025 | $26.59 | $26.59 | $26.30 | $26.31 | -1.02% | 11,969 |
| Nov 12, 2025 | $26.64 | $26.68 | $26.52 | $26.58 | +0.18% | 12,446 |
| Nov 11, 2025 | $26.62 | $26.62 | $26.51 | $26.53 | +0.05% | 7,141 |
| Nov 10, 2025 | $26.50 | $26.58 | $26.34 | $26.52 | +0.57% | 17,147 |
| Nov 7, 2025 | $26.49 | $26.49 | $26.32 | $26.37 | -0.45% | 10,290 |
| Nov 6, 2025 | $26.42 | $26.49 | $26.33 | $26.49 | +0.41% | 11,892 |
| Nov 5, 2025 | $26.43 | $26.48 | $26.31 | $26.38 | +0.04% | 10,533 |
| Nov 4, 2025 | $26.38 | $26.42 | $26.30 | $26.37 | -0.08% | 15,480 |
| Nov 3, 2025 | $26.46 | $26.58 | $26.38 | $26.39 | -0.08% | 15,000 |
| Oct 31, 2025 | $26.63 | $26.63 | $26.06 | $26.41 | -0.75% | 49,874 |
| Oct 30, 2025 | $26.68 | $26.68 | $26.41 | $26.61 | -0.22% | 19,128 |
| Oct 29, 2025 | $26.72 | $26.74 | $26.56 | $26.67 | +0.08% | 11,111 |
| Oct 28, 2025 | $26.78 | $26.82 | $26.61 | $26.65 | -0.19% | 18,181 |
| Oct 27, 2025 | $26.84 | $26.86 | $26.63 | $26.70 | -0.37% | 21,357 |
| Oct 24, 2025 | $26.79 | $26.93 | $26.78 | $26.80 | +0.41% | 18,454 |
| Oct 23, 2025 | $26.62 | $26.77 | $26.40 | $26.69 | +0.76% | 17,876 |
| Oct 22, 2025 | $26.72 | $26.75 | $26.43 | $26.49 | -0.34% | 10,915 |
| Oct 21, 2025 | $26.41 | $26.93 | $26.38 | $26.58 | +0.95% | 26,249 |
| Oct 20, 2025 | $26.35 | $26.45 | $26.24 | $26.33 | – | 27,262 |
Seasonality
CFG.PH return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | -0.2% | -1.3% | 2.0% | -0.9% | 2.8% | -0.1% | 1.2% | 2.1% | -1.4% | 0.4% | -0.8% |
| Months up | 1 of 2 | 0 of 2 | 0 of 2 | 2 of 2 | 0 of 2 | 3 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 2 of 2 | 1 of 2 |
| 2026 | -0.4% | 0.0% | -1.6% | 2.3% | -0.3% | 0.7% | 0.9% | 0.4% | -0.7% | -4.3% | ||
| 2025 | 2.4% | -0.3% | -0.9% | 1.7% | -1.5% | 2.0% | 2.0% | -0.3% | 2.0% | -0.2% | 0.2% | 1.3% |
| 2024 | 5.6% | -3.4% | 3.4% | 4.8% | 0.3% | 0.7% | -3.0% |