First Commonwealth Financial Corp (FCF) stock
FCFNYSENational Commercial BanksFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 6, 2026Score 11/3011% above fair value
$20.93+0.01 (+0.05%)
Close on Nov 13, 2026Market cap $2.12BP/E 12.4Yield 2.56%
Price history
First Commonwealth Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$20.93
+0.05% on the day
52-week range
$15.30 – $22.34
-6.3% from the high
Change over 52 weeks
+32.0%
From $15.86 on Nov 13, 2025
Average volume
855,512
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $20.97 | $21.16 | $20.81 | $20.93 | +0.05% | 471,001 |
| Nov 12, 2026 | $20.99 | $21.30 | $20.82 | $20.92 | -0.43% | 579,095 |
| Nov 11, 2026 | $21.13 | $21.13 | $20.93 | $21.01 | -0.61% | 426,687 |
| Nov 10, 2026 | $21.10 | $21.55 | $20.84 | $21.14 | +0.09% | 555,066 |
| Nov 9, 2026 | $21.17 | $21.65 | $21.03 | $21.12 | +1.00% | 760,592 |
| Nov 6, 2026 | $20.75 | $21.10 | $20.75 | $20.91 | -0.81% | 471,673 |
| Nov 5, 2026 | $21.80 | $22.09 | $21.00 | $21.08 | -2.00% | 1,015,820 |
| Nov 4, 2026 | $21.60 | $21.96 | $21.38 | $21.51 | +1.61% | 976,428 |
| Nov 3, 2026 | $21.41 | $21.50 | $21.12 | $21.17 | -1.53% | 1,074,963 |
| Nov 2, 2026 | $21.18 | $21.56 | $21.18 | $21.50 | +2.38% | 1,263,718 |
| Oct 30, 2026 | $21.19 | $21.22 | $20.89 | $21.00 | -0.10% | 842,626 |
| Oct 29, 2026 | $21.06 | $21.20 | $20.88 | $21.02 | +0.91% | 998,620 |
| Oct 28, 2026 | $21.00 | $21.15 | $20.52 | $20.83 | -0.90% | 961,133 |
| Oct 27, 2026 | $21.32 | $21.34 | $20.93 | $21.02 | -0.80% | 696,828 |
| Oct 26, 2026 | $21.19 | $21.42 | $21.15 | $21.19 | +0.43% | 690,258 |
| Oct 23, 2026 | $20.92 | $21.19 | $20.91 | $21.10 | +0.19% | 720,579 |
| Oct 22, 2026 | $20.50 | $21.10 | $20.50 | $21.06 | +2.63% | 635,097 |
| Oct 21, 2026 | $20.58 | $20.61 | $20.38 | $20.52 | -0.10% | 653,090 |
| Oct 20, 2026 | $20.35 | $20.72 | $20.33 | $20.54 | +1.33% | 761,651 |
| Oct 19, 2026 | $20.23 | $20.37 | $20.18 | $20.27 | -0.34% | 600,530 |
| Oct 16, 2026 | $20.29 | $20.53 | $20.21 | $20.34 | +0.59% | 758,570 |
| Oct 15, 2026 | $20.11 | $20.31 | $19.96 | $20.22 | +1.51% | 764,914 |
| Oct 14, 2026 | $19.72 | $20.02 | $19.67 | $19.92 | -0.30% | 847,321 |
| Oct 13, 2026 | $20.16 | $20.21 | $19.86 | $19.98 | -0.35% | 585,221 |
| Oct 12, 2026 | $19.91 | $20.19 | $19.85 | $20.05 | +0.80% | 608,006 |
| Oct 9, 2026 | $20.00 | $20.05 | $19.86 | $19.89 | -0.85% | 594,263 |
| Oct 8, 2026 | $19.83 | $20.09 | $19.75 | $20.06 | +1.01% | 1,219,547 |
| Oct 7, 2026 | $19.93 | $19.97 | $19.76 | $19.86 | -1.00% | 1,054,057 |
| Oct 6, 2026 | $20.47 | $20.50 | $20.05 | $20.06 | -1.57% | 1,156,328 |
| Oct 5, 2026 | $20.50 | $20.58 | $20.26 | $20.38 | -0.88% | 1,214,928 |
| Oct 2, 2026 | $20.42 | $20.61 | $20.36 | $20.56 | +1.38% | 1,467,911 |
| Oct 1, 2026 | $20.10 | $20.28 | $19.79 | $20.28 | +0.25% | 1,400,031 |
| Sep 30, 2026 | $20.38 | $20.51 | $20.05 | $20.23 | -0.49% | 979,392 |
| Sep 29, 2026 | $20.52 | $20.60 | $20.18 | $20.33 | -1.17% | 1,209,447 |
| Sep 28, 2026 | $20.96 | $21.01 | $20.56 | $20.57 | -1.63% | 931,657 |
| Sep 25, 2026 | $21.05 | $21.11 | $20.89 | $20.91 | -0.14% | 1,002,078 |
| Sep 24, 2026 | $20.72 | $21.02 | $20.69 | $20.94 | +1.55% | 913,782 |
| Sep 23, 2026 | $20.70 | $20.85 | $20.62 | $20.62 | -0.58% | 961,481 |
| Sep 22, 2026 | $21.21 | $21.27 | $20.74 | $20.74 | -1.38% | 1,405,596 |
| Sep 21, 2026 | $21.13 | $21.32 | $21.03 | $21.03 | -0.33% | 1,187,297 |
| Sep 18, 2026 | $21.06 | $21.23 | $20.89 | $21.10 | -0.24% | 2,489,858 |
| Sep 17, 2026 | $21.31 | $21.37 | $21.13 | $21.15 | -0.28% | 881,857 |
| Sep 16, 2026 | $21.46 | $21.52 | $20.85 | $21.21 | -1.12% | 1,098,608 |
| Sep 15, 2026 | $21.36 | $21.64 | $21.36 | $21.45 | +0.33% | 843,142 |
| Sep 14, 2026 | $21.44 | $21.55 | $21.24 | $21.38 | +0.33% | 925,187 |
| Sep 11, 2026 | $21.46 | $21.52 | $21.08 | $21.31 | +0.28% | 819,197 |
| Sep 10, 2026 | $21.04 | $21.26 | $20.87 | $21.25 | +1.05% | 719,438 |
| Sep 9, 2026 | $21.02 | $21.17 | $20.94 | $21.03 | -0.33% | 839,016 |
| Sep 8, 2026 | $21.21 | $21.36 | $21.10 | $21.10 | -1.12% | 918,433 |
| Sep 4, 2026 | $21.14 | $21.43 | $21.14 | $21.34 | +0.85% | 746,861 |
| Sep 3, 2026 | $21.16 | $21.35 | $21.12 | $21.16 | +0.81% | 1,046,845 |
| Sep 2, 2026 | $20.69 | $21.14 | $20.62 | $20.99 | +2.24% | 854,849 |
| Sep 1, 2026 | $20.62 | $20.80 | $20.47 | $20.53 | -0.82% | 838,674 |
| Aug 31, 2026 | $20.84 | $20.86 | $20.59 | $20.70 | -0.72% | 573,778 |
| Aug 28, 2026 | $20.85 | $20.97 | $20.75 | $20.85 | +0.24% | 460,707 |
| Aug 27, 2026 | $20.66 | $20.87 | $20.52 | $20.80 | -0.10% | 462,104 |
| Aug 26, 2026 | $20.77 | $21.28 | $20.59 | $20.82 | +0.43% | 501,389 |
| Aug 25, 2026 | $20.98 | $21.04 | $20.73 | $20.73 | -1.10% | 482,795 |
| Aug 24, 2026 | $21.08 | $21.26 | $20.95 | $20.96 | -0.62% | 414,728 |
| Aug 21, 2026 | $21.36 | $21.45 | $20.94 | $21.09 | -0.75% | 639,965 |
| Aug 20, 2026 | $20.97 | $21.30 | $20.95 | $21.25 | +0.90% | 864,328 |
| Aug 19, 2026 | $21.34 | $21.50 | $21.02 | $21.06 | -1.22% | 865,842 |
| Aug 18, 2026 | $21.58 | $21.63 | $21.23 | $21.32 | -0.88% | 397,139 |
| Aug 17, 2026 | $21.51 | $21.74 | $21.45 | $21.51 | -0.51% | 439,759 |
| Aug 14, 2026 | $21.52 | $21.74 | $21.47 | $21.62 | -0.05% | 454,981 |
| Aug 13, 2026 | $21.79 | $21.80 | $21.52 | $21.63 | +0.05% | 564,312 |
| Aug 12, 2026 | $21.56 | $21.71 | $21.48 | $21.62 | +0.37% | 561,628 |
| Aug 11, 2026 | $21.43 | $21.68 | $21.40 | $21.54 | +0.51% | 826,117 |
| Aug 10, 2026 | $21.32 | $21.72 | $21.32 | $21.43 | -0.37% | 1,213,242 |
| Aug 7, 2026 | $21.23 | $21.54 | $21.10 | $21.51 | +0.28% | 1,009,708 |
| Aug 6, 2026 | $21.88 | $21.90 | $21.40 | $21.45 | -1.06% | 673,214 |
| Aug 5, 2026 | $21.94 | $21.97 | $21.65 | $21.68 | -1.23% | 663,992 |
| Aug 4, 2026 | $21.68 | $22.07 | $21.58 | $21.95 | +0.97% | 1,061,449 |
| Aug 3, 2026 | $21.41 | $21.84 | $21.39 | $21.74 | +0.98% | 1,250,049 |
| Jul 31, 2026 | $21.60 | $21.60 | $21.30 | $21.53 | -0.28% | 1,064,988 |
| Jul 30, 2026 | $21.80 | $21.93 | $21.38 | $21.59 | -0.92% | 1,240,497 |
| Jul 29, 2026 | $21.83 | $22.34 | $21.71 | $21.79 | +1.97% | 1,559,658 |
| Jul 28, 2026 | $21.00 | $21.41 | $20.81 | $21.37 | +2.40% | 867,412 |
| Jul 27, 2026 | $20.96 | $21.10 | $20.87 | $20.87 | 0.00% | 864,540 |
| Jul 24, 2026 | $20.85 | $21.10 | $20.74 | $20.87 | +0.53% | 1,288,345 |
| Jul 23, 2026 | $20.60 | $20.79 | $20.43 | $20.76 | -0.34% | 901,805 |
| Jul 22, 2026 | $20.95 | $20.95 | $20.62 | $20.83 | -0.67% | 686,789 |
| Jul 21, 2026 | $20.89 | $21.00 | $20.65 | $20.97 | +0.33% | 805,192 |
| Jul 20, 2026 | $21.11 | $21.13 | $20.87 | $20.90 | -1.04% | 649,913 |
| Jul 17, 2026 | $21.13 | $21.26 | $20.93 | $21.12 | -1.03% | 1,091,149 |
| Jul 16, 2026 | $20.68 | $21.41 | $20.68 | $21.34 | +3.39% | 884,864 |
| Jul 15, 2026 | $20.50 | $20.81 | $20.45 | $20.64 | +1.08% | 650,746 |
| Jul 14, 2026 | $20.37 | $20.60 | $20.31 | $20.42 | 0.00% | 549,427 |
| Jul 13, 2026 | $20.35 | $20.46 | $20.25 | $20.42 | +0.64% | 616,727 |
| Jul 10, 2026 | $20.23 | $20.38 | $20.22 | $20.29 | 0.00% | 453,551 |
| Jul 9, 2026 | $20.07 | $20.31 | $20.02 | $20.29 | +1.55% | 586,045 |
| Jul 8, 2026 | $20.34 | $20.34 | $19.85 | $19.98 | -1.43% | 769,081 |
| Jul 7, 2026 | $20.61 | $20.61 | $20.27 | $20.27 | -1.07% | 579,856 |
| Jul 6, 2026 | $20.29 | $20.59 | $20.29 | $20.49 | +0.10% | 433,178 |
| Jul 2, 2026 | $20.84 | $20.87 | $20.31 | $20.47 | -1.40% | 442,272 |
| Jul 1, 2026 | $20.50 | $20.85 | $20.39 | $20.76 | +2.12% | 762,946 |
| Jun 30, 2026 | $20.17 | $20.40 | $20.14 | $20.33 | +0.20% | 606,775 |
| Jun 29, 2026 | $20.39 | $20.56 | $20.19 | $20.29 | -1.17% | 789,697 |
| Jun 26, 2026 | $20.57 | $20.57 | $20.31 | $20.53 | +0.39% | 2,055,016 |
| Jun 25, 2026 | $20.21 | $20.47 | $20.18 | $20.45 | +1.29% | 571,843 |
| Jun 24, 2026 | $20.00 | $20.33 | $19.86 | $20.19 | +0.95% | 833,080 |
| Jun 23, 2026 | $19.80 | $20.05 | $19.73 | $20.00 | +1.52% | 618,931 |
| Jun 22, 2026 | $19.52 | $19.78 | $19.32 | $19.70 | +0.87% | 568,823 |
| Jun 18, 2026 | $19.51 | $19.63 | $19.42 | $19.53 | +0.72% | 1,320,407 |
| Jun 17, 2026 | $19.61 | $19.81 | $19.20 | $19.39 | -1.32% | 808,482 |
| Jun 16, 2026 | $19.85 | $19.91 | $19.54 | $19.65 | +0.10% | 786,117 |
| Jun 15, 2026 | $19.90 | $20.05 | $19.58 | $19.63 | -1.41% | 558,243 |
| Jun 12, 2026 | $19.73 | $19.94 | $19.64 | $19.91 | +1.58% | 639,408 |
| Jun 11, 2026 | $19.65 | $19.73 | $19.40 | $19.60 | +0.36% | 887,305 |
| Jun 10, 2026 | $19.47 | $19.66 | $19.40 | $19.53 | +0.93% | 729,635 |
| Jun 9, 2026 | $19.27 | $19.71 | $19.21 | $19.35 | +0.89% | 769,247 |
| Jun 8, 2026 | $19.23 | $19.37 | $19.13 | $19.18 | +0.37% | 545,977 |
| Jun 5, 2026 | $19.00 | $19.19 | $18.87 | $19.11 | +0.84% | 644,096 |
| Jun 4, 2026 | $18.96 | $19.14 | $18.85 | $18.95 | +1.72% | 1,128,272 |
| Jun 3, 2026 | $18.86 | $18.94 | $18.53 | $18.63 | -1.95% | 780,244 |
| Jun 2, 2026 | $18.52 | $19.06 | $18.52 | $19.00 | +1.88% | 563,772 |
| Jun 1, 2026 | $18.80 | $18.82 | $18.50 | $18.65 | -1.53% | 728,542 |
| May 29, 2026 | $18.92 | $19.07 | $18.85 | $18.94 | +0.21% | 808,322 |
| May 28, 2026 | $18.77 | $18.92 | $18.59 | $18.90 | +0.69% | 684,414 |
| May 27, 2026 | $18.95 | $19.06 | $18.68 | $18.77 | -0.58% | 542,207 |
| May 26, 2026 | $18.58 | $18.89 | $18.58 | $18.88 | +1.51% | 621,641 |
| May 22, 2026 | $18.75 | $18.86 | $18.58 | $18.60 | -0.75% | 592,941 |
| May 21, 2026 | $18.55 | $18.74 | $18.50 | $18.74 | +0.21% | 573,200 |
| May 20, 2026 | $18.39 | $18.75 | $18.31 | $18.70 | +1.96% | 737,139 |
| May 19, 2026 | $18.25 | $18.42 | $18.13 | $18.34 | 0.00% | 546,324 |
| May 18, 2026 | $18.07 | $18.51 | $18.07 | $18.34 | +1.55% | 968,183 |
| May 15, 2026 | $18.28 | $18.28 | $17.96 | $18.06 | -1.04% | 573,519 |
| May 14, 2026 | $18.21 | $18.37 | $18.20 | $18.25 | +1.05% | 477,338 |
| May 13, 2026 | $18.20 | $18.31 | $17.98 | $18.06 | -1.26% | 706,096 |
| May 12, 2026 | $18.41 | $18.41 | $17.98 | $18.29 | -0.22% | 658,796 |
| May 11, 2026 | $18.62 | $18.62 | $18.27 | $18.33 | -1.24% | 704,904 |
| May 8, 2026 | $18.46 | $18.62 | $18.39 | $18.56 | -0.22% | 519,248 |
| May 7, 2026 | $18.62 | $18.73 | $18.55 | $18.60 | +0.05% | 481,896 |
| May 6, 2026 | $18.67 | $18.83 | $18.55 | $18.59 | -0.05% | 798,985 |
| May 5, 2026 | $18.52 | $18.68 | $18.46 | $18.60 | +0.81% | 568,901 |
| May 4, 2026 | $18.38 | $18.60 | $18.28 | $18.45 | -0.05% | 762,319 |
| May 1, 2026 | $18.42 | $18.57 | $18.23 | $18.46 | +0.27% | 523,625 |
| Apr 30, 2026 | $18.18 | $18.48 | $18.18 | $18.41 | +0.22% | 869,695 |
| Apr 29, 2026 | $18.78 | $18.93 | $18.37 | $18.37 | -2.70% | 719,956 |
| Apr 28, 2026 | $18.71 | $19.01 | $18.31 | $18.88 | +1.29% | 1,199,881 |
| Apr 27, 2026 | $18.66 | $18.86 | $18.64 | $18.64 | +0.11% | 801,571 |
| Apr 24, 2026 | $18.75 | $18.75 | $18.57 | $18.62 | -1.17% | 677,046 |
| Apr 23, 2026 | $18.52 | $18.89 | $18.46 | $18.84 | +1.84% | 582,243 |
| Apr 22, 2026 | $18.58 | $18.69 | $18.44 | $18.50 | -0.32% | 654,093 |
| Apr 21, 2026 | $18.77 | $18.84 | $18.53 | $18.56 | -1.22% | 563,601 |
| Apr 20, 2026 | $18.78 | $18.97 | $18.75 | $18.79 | -0.11% | 567,161 |
| Apr 17, 2026 | $18.77 | $19.14 | $18.77 | $18.81 | +1.13% | 787,889 |
| Apr 16, 2026 | $18.58 | $18.69 | $18.48 | $18.60 | -0.43% | 587,360 |
| Apr 15, 2026 | $18.79 | $18.80 | $18.28 | $18.68 | -0.64% | 858,366 |
| Apr 14, 2026 | $18.72 | $18.90 | $18.55 | $18.80 | -0.16% | 866,616 |
| Apr 13, 2026 | $18.65 | $18.84 | $18.53 | $18.83 | +0.53% | 703,197 |
| Apr 10, 2026 | $18.83 | $18.85 | $18.60 | $18.73 | -0.95% | 552,252 |
| Apr 9, 2026 | $18.53 | $18.96 | $18.53 | $18.91 | +1.78% | 1,076,084 |
| Apr 8, 2026 | $18.39 | $18.71 | $18.39 | $18.58 | +2.31% | 925,523 |
| Apr 7, 2026 | $18.11 | $18.32 | $18.09 | $18.16 | +0.11% | 1,038,954 |
| Apr 6, 2026 | $17.86 | $18.17 | $17.76 | $18.14 | +1.45% | 522,095 |
| Apr 2, 2026 | $17.66 | $17.88 | $17.56 | $17.88 | +0.62% | 685,841 |
| Apr 1, 2026 | $17.64 | $17.96 | $17.64 | $17.77 | +1.08% | 592,930 |
| Mar 31, 2026 | $17.51 | $17.69 | $17.36 | $17.58 | +1.44% | 950,211 |
| Mar 30, 2026 | $17.36 | $17.39 | $17.14 | $17.33 | +0.41% | 750,047 |
| Mar 27, 2026 | $17.31 | $17.43 | $17.22 | $17.26 | -1.09% | 706,654 |
| Mar 26, 2026 | $17.22 | $17.46 | $17.19 | $17.45 | +0.93% | 661,070 |
| Mar 25, 2026 | $17.36 | $17.45 | $17.21 | $17.29 | +0.52% | 704,209 |
| Mar 24, 2026 | $17.01 | $17.44 | $17.01 | $17.20 | +0.53% | 739,262 |
| Mar 23, 2026 | $17.18 | $17.46 | $17.04 | $17.11 | +1.60% | 1,074,344 |
| Mar 20, 2026 | $16.88 | $16.89 | $16.62 | $16.84 | +0.12% | 6,741,129 |
| Mar 19, 2026 | $16.62 | $16.92 | $16.42 | $16.82 | +1.02% | 1,036,539 |
| Mar 18, 2026 | $16.75 | $16.81 | $16.59 | $16.65 | -0.72% | 1,093,208 |
| Mar 17, 2026 | $17.00 | $17.03 | $16.72 | $16.77 | -0.06% | 728,815 |
| Mar 16, 2026 | $16.98 | $16.99 | $16.75 | $16.78 | -0.30% | 872,272 |
| Mar 13, 2026 | $16.86 | $16.99 | $16.56 | $16.83 | +0.18% | 751,413 |
| Mar 12, 2026 | $16.40 | $16.83 | $16.33 | $16.80 | +0.42% | 1,020,466 |
| Mar 11, 2026 | $16.85 | $17.01 | $16.57 | $16.73 | -1.47% | 892,291 |
| Mar 10, 2026 | $16.92 | $17.28 | $16.76 | $16.98 | 0.00% | 1,331,896 |
| Mar 9, 2026 | $16.85 | $17.06 | $16.38 | $16.98 | -1.39% | 1,537,601 |
| Mar 6, 2026 | $17.23 | $17.30 | $16.92 | $17.22 | -2.27% | 911,460 |
| Mar 5, 2026 | $17.63 | $17.79 | $17.38 | $17.62 | -1.29% | 843,476 |
| Mar 4, 2026 | $17.86 | $17.95 | $17.78 | $17.85 | +0.17% | 687,048 |
| Mar 3, 2026 | $17.43 | $17.89 | $17.34 | $17.82 | 0.00% | 1,039,352 |
| Mar 2, 2026 | $17.28 | $17.91 | $17.18 | $17.82 | +1.65% | 1,010,978 |
| Feb 27, 2026 | $17.81 | $17.85 | $17.38 | $17.53 | -3.15% | 1,082,521 |
| Feb 26, 2026 | $18.20 | $18.48 | $18.01 | $18.10 | -0.39% | 898,499 |
| Feb 25, 2026 | $17.91 | $18.19 | $17.88 | $18.17 | +2.25% | 545,252 |
| Feb 24, 2026 | $17.68 | $17.95 | $17.66 | $17.77 | +0.34% | 780,288 |
| Feb 23, 2026 | $18.34 | $18.52 | $17.53 | $17.71 | -3.85% | 1,143,447 |
| Feb 20, 2026 | $18.26 | $18.42 | $18.04 | $18.42 | +0.82% | 766,843 |
| Feb 19, 2026 | $18.17 | $18.30 | $18.05 | $18.27 | +0.05% | 676,825 |
| Feb 18, 2026 | $18.38 | $18.65 | $18.13 | $18.26 | -0.65% | 855,862 |
| Feb 17, 2026 | $18.46 | $18.65 | $18.33 | $18.38 | +0.05% | 790,590 |
| Feb 13, 2026 | $18.21 | $18.42 | $17.99 | $18.37 | +0.66% | 521,953 |
| Feb 12, 2026 | $18.50 | $18.50 | $17.88 | $18.25 | -0.49% | 762,352 |
| Feb 11, 2026 | $18.56 | $18.62 | $18.19 | $18.34 | -0.22% | 692,850 |
| Feb 10, 2026 | $18.57 | $18.73 | $18.21 | $18.38 | -1.39% | 790,704 |
| Feb 9, 2026 | $18.73 | $18.91 | $18.63 | $18.64 | -1.01% | 560,894 |
| Feb 6, 2026 | $18.89 | $18.95 | $18.77 | $18.83 | -0.26% | 960,477 |
| Feb 5, 2026 | $18.93 | $19.07 | $18.61 | $18.88 | -0.05% | 977,443 |
| Feb 4, 2026 | $18.74 | $19.08 | $18.70 | $18.89 | +1.61% | 957,961 |
| Feb 3, 2026 | $18.35 | $18.68 | $18.11 | $18.59 | +1.75% | 1,352,399 |
| Feb 2, 2026 | $18.00 | $18.48 | $17.80 | $18.27 | +1.33% | 902,179 |
| Jan 30, 2026 | $17.78 | $18.09 | $17.78 | $18.03 | +1.29% | 1,211,514 |
| Jan 29, 2026 | $17.75 | $17.98 | $17.56 | $17.80 | +1.14% | 1,252,869 |
| Jan 28, 2026 | $18.20 | $18.41 | $17.55 | $17.60 | -0.56% | 914,590 |
| Jan 27, 2026 | $17.53 | $17.78 | $17.53 | $17.70 | +0.97% | 684,625 |
| Jan 26, 2026 | $17.44 | $17.69 | $17.31 | $17.53 | +0.34% | 516,337 |
| Jan 23, 2026 | $17.97 | $17.97 | $17.35 | $17.47 | -3.37% | 781,001 |
| Jan 22, 2026 | $18.13 | $18.42 | $18.04 | $18.08 | -0.17% | 669,868 |
| Jan 21, 2026 | $17.39 | $18.16 | $17.39 | $18.11 | +4.74% | 761,349 |
| Jan 20, 2026 | $17.21 | $17.42 | $17.18 | $17.29 | -1.03% | 502,490 |
| Jan 16, 2026 | $17.56 | $17.62 | $17.45 | $17.47 | -0.74% | 565,358 |
| Jan 15, 2026 | $17.33 | $17.73 | $17.33 | $17.60 | +1.68% | 484,402 |
| Jan 14, 2026 | $16.98 | $17.35 | $16.98 | $17.31 | +1.70% | 434,941 |
| Jan 13, 2026 | $17.21 | $17.25 | $16.97 | $17.02 | -1.05% | 439,970 |
| Jan 12, 2026 | $17.07 | $17.22 | $16.99 | $17.20 | -0.35% | 442,083 |
| Jan 9, 2026 | $17.52 | $17.64 | $17.24 | $17.26 | -1.48% | 611,466 |
| Jan 8, 2026 | $17.06 | $17.61 | $16.95 | $17.52 | +2.40% | 562,252 |
| Jan 7, 2026 | $17.33 | $17.33 | $16.97 | $17.11 | +0.06% | 483,495 |
| Jan 6, 2026 | $16.99 | $17.19 | $16.89 | $17.10 | +0.12% | 576,869 |
| Jan 5, 2026 | $16.66 | $17.39 | $16.62 | $17.08 | +1.85% | 760,379 |
| Jan 2, 2026 | $16.80 | $16.90 | $16.56 | $16.77 | -0.53% | 596,566 |
| Dec 31, 2025 | $17.00 | $17.03 | $16.81 | $16.86 | -0.65% | 542,110 |
| Dec 30, 2025 | $17.03 | $17.07 | $16.90 | $16.97 | -0.59% | 546,118 |
| Dec 29, 2025 | $17.14 | $17.18 | $17.02 | $17.07 | -0.18% | 409,450 |
| Dec 26, 2025 | $17.23 | $17.23 | $17.05 | $17.10 | -0.58% | 407,700 |
| Dec 24, 2025 | $17.18 | $17.29 | $17.16 | $17.20 | -0.12% | 340,135 |
| Dec 23, 2025 | $17.20 | $17.37 | $17.19 | $17.22 | -0.35% | 611,968 |
| Dec 22, 2025 | $17.26 | $17.55 | $17.22 | $17.28 | +0.12% | 553,959 |
| Dec 19, 2025 | $17.40 | $17.51 | $17.11 | $17.26 | -1.20% | 3,557,760 |
| Dec 18, 2025 | $17.65 | $17.65 | $17.35 | $17.47 | -0.57% | 660,612 |
| Dec 17, 2025 | $17.28 | $17.72 | $17.18 | $17.57 | +2.63% | 866,957 |
| Dec 16, 2025 | $17.34 | $17.34 | $17.04 | $17.12 | -0.93% | 867,799 |
| Dec 15, 2025 | $17.26 | $17.35 | $17.07 | $17.28 | +0.64% | 715,277 |
| Dec 12, 2025 | $17.31 | $17.31 | $17.01 | $17.17 | -0.17% | 453,785 |
| Dec 11, 2025 | $16.99 | $17.29 | $16.88 | $17.20 | +0.82% | 581,216 |
| Dec 10, 2025 | $16.50 | $17.13 | $16.46 | $17.06 | +3.02% | 1,083,449 |
| Dec 9, 2025 | $16.58 | $16.83 | $16.51 | $16.56 | -0.30% | 497,266 |
| Dec 8, 2025 | $16.60 | $16.77 | $16.49 | $16.61 | +0.73% | 464,448 |
| Dec 5, 2025 | $16.49 | $16.63 | $16.48 | $16.49 | -0.66% | 397,017 |
| Dec 4, 2025 | $16.55 | $16.72 | $16.55 | $16.60 | +0.12% | 520,303 |
| Dec 3, 2025 | $16.55 | $16.75 | $16.36 | $16.58 | +0.48% | 748,941 |
| Dec 2, 2025 | $16.72 | $16.92 | $16.48 | $16.50 | +0.55% | 585,221 |
| Dec 1, 2025 | $16.20 | $16.52 | $16.20 | $16.41 | +0.98% | 458,462 |
| Nov 28, 2025 | $16.33 | $16.42 | $16.23 | $16.25 | -0.67% | 282,378 |
| Nov 26, 2025 | $16.47 | $16.66 | $16.35 | $16.36 | -1.33% | 898,632 |
| Nov 25, 2025 | $16.24 | $16.67 | $16.17 | $16.58 | +2.92% | 687,501 |
| Nov 24, 2025 | $16.09 | $16.16 | $15.97 | $16.11 | 0.00% | 461,213 |
| Nov 21, 2025 | $15.64 | $16.26 | $15.64 | $16.11 | +3.40% | 642,419 |
| Nov 20, 2025 | $15.66 | $15.86 | $15.53 | $15.58 | +0.19% | 708,946 |
| Nov 19, 2025 | $15.62 | $15.70 | $15.39 | $15.55 | -0.32% | 535,503 |
| Nov 18, 2025 | $15.40 | $15.66 | $15.30 | $15.60 | +1.30% | 719,211 |
| Nov 17, 2025 | $15.95 | $16.02 | $15.39 | $15.40 | -3.63% | 726,670 |
| Nov 14, 2025 | $15.79 | $16.03 | $15.68 | $15.98 | +0.76% | 610,209 |
| Nov 13, 2025 | $15.84 | $16.08 | $15.77 | $15.86 | -0.25% | 686,984 |
| Nov 12, 2025 | $15.99 | $16.21 | $15.89 | $15.90 | -0.69% | 741,401 |
| Nov 11, 2025 | $15.74 | $16.08 | $15.68 | $16.01 | +1.65% | 609,318 |
| Nov 10, 2025 | $15.79 | $15.95 | $15.64 | $15.75 | 0.00% | 737,029 |
| Nov 7, 2025 | $15.48 | $15.76 | $15.44 | $15.75 | +0.90% | 696,774 |
| Nov 6, 2025 | $15.69 | $15.80 | $15.59 | $15.61 | -1.27% | 710,400 |
| Nov 5, 2025 | $15.54 | $15.92 | $15.54 | $15.81 | +1.35% | 715,395 |
| Nov 4, 2025 | $15.41 | $15.62 | $15.39 | $15.60 | +0.91% | 819,949 |
| Nov 3, 2025 | $15.22 | $15.46 | $15.00 | $15.46 | – | 1,057,133 |
Seasonality
FCF return in each calendar month over the last 10 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 | 1.8% | 0.3% | -5.6% | 0.5% | 0.3% | 1.3% | 6.6% | -1.9% | -0.7% | 1.7% | 5.9% | 0.9% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 5 of 9 |
| 2026 | 6.9% | -2.1% | 0.3% | 4.7% | 3.7% | 7.3% | 5.9% | -3.2% | -2.3% | 3.8% | -0.3% | |
| 2025 | -1.4% | -0.7% | -5.5% | -1.4% | 2.8% | 3.9% | 1.7% | 8.4% | -3.9% | -10.3% | 7.2% | 3.8% |
| 2024 | -9.3% | -6.1% | 6.8% | -5.2% | 3.4% | 2.2% | 30.9% | -4.0% | -0.4% | -4.1% | 15.3% | -10.1% |
| 2023 | 5.3% | 9.7% | -22.4% | 0.4% | 2.4% | 0.0% | 14.1% | -8.7% | -6.6% | -0.2% | 10.9% | 15.5% |
| 2022 | 2.9% | -1.8% | -6.1% | -11.1% | 4.8% | -4.2% | 10.4% | -8.3% | -4.7% | 11.7% | 3.5% | -5.1% |
| 2021 | 7.2% | 15.4% | 7.2% | 0.8% | 5.4% | -7.1% | -6.4% | 3.6% | 0.8% | 12.3% | -1.0% | 7.1% |
| 2020 | -6.8% | -12.0% | -22.5% | 4.2% | -12.9% | 1.2% | -5.0% | 5.6% | -5.6% | 11.4% | 13.7% | 13.1% |
| 2019 | 12.6% | 4.1% | -10.4% | 8.0% | -7.0% | 7.2% | 2.2% | -9.5% | 7.4% | 6.1% | 1.5% | 2.1% |
| 2018 | 1.0% | -2.9% | 1.1% | 7.1% | 4.2% | -1.1% | 8.8% | -0.2% | -3.6% | -16.4% | 4.0% | -13.3% |
| 2017 | -0.4% | -0.8% | -4.8% | -2.6% | -4.3% | 3.3% | 2.8% | -2.6% | 12.1% | 3.0% | 4.3% | -5.2% |
See a number that looks wrong?