First Citizens BancShares Inc (FCNCA) stock
FCNCANasdaqState Commercial BanksFiscal year ends December 31Also trades as FCNCB, FCNCN, FCNCO, FCNCP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/303% above fair value
$2352.64−29.86 (-1.25%)
Close on Oct 30, 2026Market cap $26.57BP/E 12.6Yield 0.34%
Price history
First Citizens BancShares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2,352.64
-1.25% on the day
52-week range
$1,759.27 – $2,429.96
-3.2% from the high
Change over 52 weeks
+32.3%
From $1,778.50 on Oct 30, 2025
Average volume
73,157
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $2,397.80 | $2,399.99 | $2,338.44 | $2,352.64 | -1.25% | 69,821 |
| Oct 29, 2026 | $2,364.76 | $2,385.83 | $2,341.30 | $2,382.50 | +2.26% | 84,875 |
| Oct 28, 2026 | $2,364.98 | $2,366.91 | $2,317.20 | $2,329.93 | -1.09% | 110,591 |
| Oct 27, 2026 | $2,349.13 | $2,368.58 | $2,322.87 | $2,355.51 | +0.42% | 89,264 |
| Oct 26, 2026 | $2,345.20 | $2,391.43 | $2,343.15 | $2,345.61 | -1.27% | 142,975 |
| Oct 23, 2026 | $2,284.73 | $2,429.96 | $2,281.62 | $2,375.84 | +8.15% | 298,554 |
| Oct 22, 2026 | $2,137.51 | $2,198.57 | $2,137.01 | $2,196.76 | +2.47% | 118,897 |
| Oct 21, 2026 | $2,137.19 | $2,148.31 | $2,120.39 | $2,143.91 | +1.11% | 61,432 |
| Oct 20, 2026 | $2,091.32 | $2,151.14 | $2,091.32 | $2,120.39 | +1.12% | 68,331 |
| Oct 19, 2026 | $2,104.90 | $2,125.68 | $2,082.05 | $2,096.87 | -1.27% | 62,811 |
| Oct 16, 2026 | $2,109.53 | $2,154.61 | $2,107.77 | $2,123.74 | +1.27% | 60,186 |
| Oct 15, 2026 | $2,057.56 | $2,099.36 | $2,037.61 | $2,097.20 | +2.04% | 50,604 |
| Oct 14, 2026 | $2,042.91 | $2,059.90 | $2,029.86 | $2,055.34 | -0.95% | 44,342 |
| Oct 13, 2026 | $2,083.72 | $2,096.17 | $2,053.40 | $2,075.12 | -0.35% | 65,716 |
| Oct 12, 2026 | $2,071.79 | $2,094.97 | $2,066.87 | $2,082.50 | +0.68% | 29,702 |
| Oct 9, 2026 | $2,060.20 | $2,079.08 | $2,049.25 | $2,068.39 | +0.12% | 56,383 |
| Oct 8, 2026 | $2,057.02 | $2,078.95 | $2,037.92 | $2,065.89 | -0.27% | 91,671 |
| Oct 7, 2026 | $2,071.97 | $2,081.10 | $2,056.73 | $2,071.56 | -0.79% | 65,294 |
| Oct 6, 2026 | $2,094.94 | $2,101.07 | $2,065.00 | $2,088.13 | -0.14% | 54,226 |
| Oct 5, 2026 | $2,094.85 | $2,106.39 | $2,073.01 | $2,091.07 | +0.85% | 67,297 |
| Oct 2, 2026 | $2,080.92 | $2,094.86 | $2,057.31 | $2,073.46 | -0.00% | 59,040 |
| Oct 1, 2026 | $2,056.00 | $2,076.18 | $2,010.34 | $2,073.50 | +0.65% | 79,624 |
| Sep 30, 2026 | $2,066.00 | $2,084.78 | $2,060.20 | $2,060.20 | -0.64% | 62,257 |
| Sep 29, 2026 | $2,090.19 | $2,112.42 | $2,051.18 | $2,073.46 | -1.18% | 54,673 |
| Sep 28, 2026 | $2,096.69 | $2,106.99 | $2,077.92 | $2,098.23 | +0.38% | 66,093 |
| Sep 25, 2026 | $2,058.51 | $2,105.52 | $2,055.59 | $2,090.36 | +1.63% | 42,099 |
| Sep 24, 2026 | $2,048.00 | $2,086.91 | $2,034.13 | $2,056.83 | +0.86% | 68,971 |
| Sep 23, 2026 | $2,062.50 | $2,092.18 | $2,039.11 | $2,039.32 | -1.39% | 75,112 |
| Sep 22, 2026 | $2,134.72 | $2,134.72 | $2,067.43 | $2,068.01 | -2.53% | 69,121 |
| Sep 21, 2026 | $2,114.99 | $2,131.66 | $2,102.31 | $2,121.73 | +0.47% | 58,166 |
| Sep 18, 2026 | $2,118.56 | $2,129.97 | $2,065.01 | $2,111.89 | -0.41% | 142,624 |
| Sep 17, 2026 | $2,117.27 | $2,129.97 | $2,084.78 | $2,120.58 | +1.00% | 50,536 |
| Sep 16, 2026 | $2,169.70 | $2,169.70 | $2,060.02 | $2,099.57 | -2.82% | 70,568 |
| Sep 15, 2026 | $2,174.88 | $2,194.77 | $2,159.18 | $2,160.42 | -0.62% | 58,451 |
| Sep 14, 2026 | $2,156.01 | $2,197.69 | $2,156.01 | $2,173.88 | +0.04% | 48,930 |
| Sep 11, 2026 | $2,178.74 | $2,195.49 | $2,149.51 | $2,173.00 | +0.35% | 51,610 |
| Sep 10, 2026 | $2,148.99 | $2,181.97 | $2,119.90 | $2,165.43 | +1.71% | 75,739 |
| Sep 9, 2026 | $2,139.79 | $2,145.39 | $2,118.97 | $2,128.94 | -0.98% | 66,256 |
| Sep 8, 2026 | $2,194.54 | $2,211.89 | $2,139.09 | $2,149.93 | -2.65% | 78,907 |
| Sep 4, 2026 | $2,189.80 | $2,219.26 | $2,189.80 | $2,208.49 | +0.23% | 48,257 |
| Sep 3, 2026 | $2,183.90 | $2,215.02 | $2,183.61 | $2,203.43 | +1.21% | 66,292 |
| Sep 2, 2026 | $2,164.93 | $2,213.30 | $2,136.69 | $2,177.11 | +1.68% | 66,377 |
| Sep 1, 2026 | $2,159.74 | $2,192.71 | $2,132.54 | $2,141.16 | -1.07% | 71,584 |
| Aug 31, 2026 | $2,184.65 | $2,191.92 | $2,153.87 | $2,164.40 | -1.35% | 117,028 |
| Aug 28, 2026 | $2,169.80 | $2,199.83 | $2,166.02 | $2,194.07 | +1.57% | 42,899 |
| Aug 27, 2026 | $2,162.28 | $2,180.68 | $2,143.98 | $2,160.14 | -0.78% | 41,879 |
| Aug 26, 2026 | $2,168.20 | $2,201.06 | $2,153.66 | $2,177.22 | +0.85% | 38,890 |
| Aug 25, 2026 | $2,187.46 | $2,193.25 | $2,153.51 | $2,158.92 | -1.11% | 47,960 |
| Aug 24, 2026 | $2,178.62 | $2,227.32 | $2,178.62 | $2,183.05 | -0.02% | 57,817 |
| Aug 21, 2026 | $2,166.06 | $2,186.73 | $2,160.27 | $2,183.54 | +1.50% | 43,585 |
| Aug 20, 2026 | $2,170.87 | $2,180.98 | $2,148.64 | $2,151.23 | -0.90% | 48,260 |
| Aug 19, 2026 | $2,202.95 | $2,216.44 | $2,151.65 | $2,170.72 | -1.67% | 49,281 |
| Aug 18, 2026 | $2,269.91 | $2,269.91 | $2,200.01 | $2,207.67 | -1.80% | 55,072 |
| Aug 17, 2026 | $2,275.56 | $2,295.00 | $2,244.32 | $2,248.18 | -1.88% | 53,203 |
| Aug 14, 2026 | $2,266.37 | $2,294.29 | $2,240.51 | $2,291.33 | +1.02% | 37,484 |
| Aug 13, 2026 | $2,288.44 | $2,296.30 | $2,263.52 | $2,268.09 | -0.14% | 52,223 |
| Aug 12, 2026 | $2,254.55 | $2,281.22 | $2,236.96 | $2,271.31 | +0.81% | 45,661 |
| Aug 11, 2026 | $2,230.48 | $2,257.78 | $2,218.48 | $2,253.13 | +0.89% | 52,983 |
| Aug 10, 2026 | $2,210.20 | $2,239.32 | $2,209.36 | $2,233.35 | +0.67% | 39,520 |
| Aug 7, 2026 | $2,224.38 | $2,226.50 | $2,207.80 | $2,218.49 | -0.85% | 41,177 |
| Aug 6, 2026 | $2,247.66 | $2,255.28 | $2,216.96 | $2,237.51 | +0.47% | 39,230 |
| Aug 5, 2026 | $2,255.11 | $2,289.99 | $2,218.52 | $2,226.98 | -1.10% | 64,483 |
| Aug 4, 2026 | $2,212.95 | $2,254.28 | $2,207.39 | $2,251.82 | +1.50% | 66,535 |
| Aug 3, 2026 | $2,191.80 | $2,219.99 | $2,181.63 | $2,218.44 | +1.45% | 53,647 |
| Jul 31, 2026 | $2,164.15 | $2,198.94 | $2,155.22 | $2,186.65 | +1.41% | 69,313 |
| Jul 30, 2026 | $2,184.70 | $2,195.97 | $2,152.46 | $2,156.23 | -0.72% | 50,390 |
| Jul 29, 2026 | $2,194.06 | $2,213.02 | $2,166.64 | $2,171.89 | -1.19% | 57,745 |
| Jul 28, 2026 | $2,149.12 | $2,205.90 | $2,149.12 | $2,198.00 | +2.84% | 78,755 |
| Jul 27, 2026 | $2,163.90 | $2,186.15 | $2,132.95 | $2,137.36 | -1.08% | 65,147 |
| Jul 24, 2026 | $2,222.00 | $2,237.82 | $2,157.47 | $2,160.65 | -2.36% | 82,857 |
| Jul 23, 2026 | $2,148.89 | $2,220.13 | $2,129.09 | $2,212.77 | +6.51% | 204,570 |
| Jul 22, 2026 | $2,071.54 | $2,081.17 | $2,045.00 | $2,077.57 | +0.31% | 66,584 |
| Jul 21, 2026 | $2,069.54 | $2,085.77 | $2,042.73 | $2,071.16 | -0.25% | 68,903 |
| Jul 20, 2026 | $2,109.99 | $2,131.34 | $2,065.97 | $2,076.28 | -2.16% | 105,268 |
| Jul 17, 2026 | $2,137.17 | $2,151.37 | $2,107.12 | $2,122.13 | -1.59% | 71,331 |
| Jul 16, 2026 | $2,079.36 | $2,177.64 | $2,074.50 | $2,156.45 | +4.15% | 116,796 |
| Jul 15, 2026 | $2,073.51 | $2,077.61 | $2,044.78 | $2,070.62 | +0.41% | 95,828 |
| Jul 14, 2026 | $2,091.77 | $2,114.76 | $2,055.00 | $2,062.25 | -2.08% | 86,653 |
| Jul 13, 2026 | $2,103.29 | $2,111.22 | $2,085.85 | $2,106.06 | +0.64% | 85,958 |
| Jul 10, 2026 | $2,102.23 | $2,112.58 | $2,077.61 | $2,092.59 | +0.46% | 83,878 |
| Jul 9, 2026 | $2,018.57 | $2,097.22 | $2,018.57 | $2,083.00 | +1.88% | 89,361 |
| Jul 8, 2026 | $2,083.00 | $2,115.37 | $2,034.91 | $2,044.62 | -2.28% | 77,183 |
| Jul 7, 2026 | $2,117.40 | $2,137.99 | $2,089.08 | $2,092.43 | -1.18% | 92,097 |
| Jul 6, 2026 | $2,084.99 | $2,121.39 | $2,084.70 | $2,117.35 | +1.65% | 53,739 |
| Jul 2, 2026 | $2,139.99 | $2,150.00 | $2,056.21 | $2,082.99 | -1.82% | 59,775 |
| Jul 1, 2026 | $2,087.85 | $2,133.22 | $2,080.26 | $2,121.63 | +1.96% | 101,287 |
| Jun 30, 2026 | $2,073.30 | $2,090.03 | $2,065.84 | $2,080.79 | +0.05% | 73,219 |
| Jun 29, 2026 | $2,080.65 | $2,095.47 | $2,054.70 | $2,079.65 | +0.03% | 107,476 |
| Jun 26, 2026 | $2,097.53 | $2,099.00 | $2,060.39 | $2,078.93 | -0.49% | 139,505 |
| Jun 25, 2026 | $2,105.53 | $2,124.81 | $2,073.26 | $2,089.21 | -1.33% | 87,424 |
| Jun 24, 2026 | $2,112.59 | $2,139.91 | $2,107.89 | $2,117.29 | +0.29% | 58,683 |
| Jun 23, 2026 | $2,088.12 | $2,116.58 | $2,071.06 | $2,111.14 | +1.25% | 68,469 |
| Jun 22, 2026 | $2,076.36 | $2,100.16 | $2,072.51 | $2,084.99 | +0.65% | 70,640 |
| Jun 18, 2026 | $2,098.65 | $2,116.28 | $2,049.64 | $2,071.62 | -0.87% | 200,202 |
| Jun 17, 2026 | $2,085.53 | $2,122.58 | $2,071.68 | $2,089.82 | -0.24% | 116,248 |
| Jun 16, 2026 | $2,082.98 | $2,105.19 | $2,060.00 | $2,094.87 | +1.26% | 102,729 |
| Jun 15, 2026 | $2,115.95 | $2,123.27 | $2,061.82 | $2,068.75 | -1.89% | 110,773 |
| Jun 12, 2026 | $2,133.02 | $2,155.28 | $2,089.55 | $2,108.61 | -0.40% | 113,831 |
| Jun 11, 2026 | $2,125.81 | $2,141.17 | $2,088.69 | $2,117.01 | +0.20% | 60,256 |
| Jun 10, 2026 | $2,103.84 | $2,136.02 | $2,095.52 | $2,112.87 | +0.58% | 64,656 |
| Jun 9, 2026 | $2,097.00 | $2,134.47 | $2,074.10 | $2,100.68 | +1.27% | 78,114 |
| Jun 8, 2026 | $2,062.72 | $2,129.32 | $2,061.75 | $2,074.25 | -0.04% | 95,358 |
| Jun 5, 2026 | $2,049.99 | $2,088.39 | $2,046.49 | $2,075.10 | +1.36% | 73,236 |
| Jun 4, 2026 | $1,993.70 | $2,065.68 | $1,993.70 | $2,047.32 | +4.72% | 79,554 |
| Jun 3, 2026 | $1,993.50 | $1,999.28 | $1,951.59 | $1,955.08 | -2.07% | 59,670 |
| Jun 2, 2026 | $1,945.06 | $1,999.87 | $1,935.74 | $1,996.43 | +2.92% | 58,075 |
| Jun 1, 2026 | $1,972.22 | $1,995.00 | $1,937.91 | $1,939.71 | -2.55% | 75,801 |
| May 29, 2026 | $1,999.70 | $2,005.93 | $1,981.91 | $1,990.51 | -0.92% | 124,113 |
| May 28, 2026 | $1,978.50 | $2,011.88 | $1,969.32 | $2,009.03 | +0.80% | 64,099 |
| May 27, 2026 | $2,009.75 | $2,023.88 | $1,978.57 | $1,993.08 | -0.19% | 53,380 |
| May 26, 2026 | $1,993.83 | $2,022.68 | $1,985.58 | $1,996.92 | +0.27% | 54,032 |
| May 22, 2026 | $1,999.00 | $2,020.30 | $1,976.07 | $1,991.55 | +0.10% | 83,433 |
| May 21, 2026 | $1,968.10 | $1,992.40 | $1,944.79 | $1,989.48 | +0.85% | 47,776 |
| May 20, 2026 | $1,929.97 | $1,979.66 | $1,925.90 | $1,972.77 | +2.39% | 61,860 |
| May 19, 2026 | $1,943.93 | $1,950.60 | $1,908.17 | $1,926.74 | -0.80% | 77,804 |
| May 18, 2026 | $1,927.03 | $1,961.30 | $1,927.03 | $1,942.36 | +0.72% | 47,553 |
| May 15, 2026 | $1,949.00 | $1,966.38 | $1,915.31 | $1,928.39 | -0.47% | 44,937 |
| May 14, 2026 | $1,927.43 | $1,951.72 | $1,911.88 | $1,937.55 | +1.47% | 67,061 |
| May 13, 2026 | $1,907.00 | $1,922.39 | $1,889.00 | $1,909.53 | -0.48% | 59,339 |
| May 12, 2026 | $1,928.11 | $1,946.69 | $1,892.55 | $1,918.69 | -0.07% | 56,560 |
| May 11, 2026 | $1,949.82 | $1,959.91 | $1,904.48 | $1,919.94 | -1.64% | 46,392 |
| May 8, 2026 | $1,956.12 | $1,964.18 | $1,938.28 | $1,951.93 | -0.08% | 46,373 |
| May 7, 2026 | $1,994.16 | $2,002.91 | $1,949.81 | $1,953.42 | -1.90% | 77,719 |
| May 6, 2026 | $2,023.08 | $2,046.60 | $1,984.56 | $1,991.33 | -0.54% | 66,801 |
| May 5, 2026 | $1,950.23 | $2,009.36 | $1,946.71 | $2,002.14 | +2.44% | 41,132 |
| May 4, 2026 | $1,969.71 | $1,992.40 | $1,949.51 | $1,954.45 | -1.56% | 34,113 |
| May 1, 2026 | $1,991.98 | $1,999.72 | $1,962.07 | $1,985.39 | +0.08% | 40,141 |
| Apr 30, 2026 | $1,958.00 | $2,011.00 | $1,958.00 | $1,983.82 | +0.58% | 58,141 |
| Apr 29, 2026 | $1,975.86 | $1,988.81 | $1,954.09 | $1,972.41 | -0.55% | 54,534 |
| Apr 28, 2026 | $1,973.76 | $2,010.17 | $1,954.61 | $1,983.39 | +0.50% | 70,327 |
| Apr 27, 2026 | $1,933.13 | $1,994.28 | $1,916.73 | $1,973.53 | +2.15% | 81,590 |
| Apr 24, 2026 | $1,957.95 | $1,985.89 | $1,924.45 | $1,931.94 | -2.25% | 93,344 |
| Apr 23, 2026 | $2,018.19 | $2,030.75 | $1,953.92 | $1,976.37 | -3.40% | 130,045 |
| Apr 22, 2026 | $2,059.83 | $2,072.07 | $2,028.07 | $2,045.85 | -0.39% | 84,757 |
| Apr 21, 2026 | $2,050.34 | $2,095.52 | $2,050.34 | $2,053.90 | -0.37% | 78,851 |
| Apr 20, 2026 | $2,023.30 | $2,068.16 | $2,017.73 | $2,061.48 | +1.54% | 59,034 |
| Apr 17, 2026 | $1,985.08 | $2,045.46 | $1,985.08 | $2,030.16 | +2.45% | 69,052 |
| Apr 16, 2026 | $1,987.61 | $2,005.97 | $1,976.90 | $1,981.53 | -0.28% | 46,374 |
| Apr 15, 2026 | $1,993.97 | $2,002.50 | $1,969.32 | $1,987.01 | -0.20% | 50,049 |
| Apr 14, 2026 | $1,994.23 | $2,005.80 | $1,983.45 | $1,990.98 | -0.49% | 71,287 |
| Apr 13, 2026 | $1,984.66 | $2,004.32 | $1,966.82 | $2,000.81 | +0.56% | 53,605 |
| Apr 10, 2026 | $1,993.80 | $2,006.88 | $1,982.14 | $1,989.75 | -0.43% | 74,470 |
| Apr 9, 2026 | $1,960.01 | $2,004.60 | $1,956.80 | $1,998.29 | +2.13% | 83,631 |
| Apr 8, 2026 | $1,971.63 | $1,989.99 | $1,944.29 | $1,956.63 | +1.86% | 104,192 |
| Apr 7, 2026 | $1,916.26 | $1,934.53 | $1,906.66 | $1,920.96 | -0.37% | 55,221 |
| Apr 6, 2026 | $1,886.34 | $1,931.75 | $1,886.34 | $1,928.01 | +1.12% | 51,889 |
| Apr 2, 2026 | $1,876.43 | $1,911.49 | $1,857.93 | $1,906.63 | +0.65% | 60,614 |
| Apr 1, 2026 | $1,884.47 | $1,916.00 | $1,862.49 | $1,894.38 | +0.52% | 66,357 |
| Mar 31, 2026 | $1,880.47 | $1,912.45 | $1,856.82 | $1,884.66 | +2.04% | 100,625 |
| Mar 30, 2026 | $1,835.67 | $1,861.90 | $1,823.59 | $1,847.00 | +0.62% | 127,407 |
| Mar 27, 2026 | $1,880.33 | $1,883.61 | $1,833.08 | $1,835.67 | -3.22% | 90,824 |
| Mar 26, 2026 | $1,858.55 | $1,902.82 | $1,858.55 | $1,896.78 | +1.17% | 92,381 |
| Mar 25, 2026 | $1,872.07 | $1,901.89 | $1,830.20 | $1,874.89 | +0.94% | 120,717 |
| Mar 24, 2026 | $1,852.74 | $1,894.19 | $1,845.00 | $1,857.42 | +0.05% | 129,426 |
| Mar 23, 2026 | $1,862.33 | $1,877.03 | $1,831.23 | $1,856.53 | +1.87% | 113,292 |
| Mar 20, 2026 | $1,812.31 | $1,833.82 | $1,797.02 | $1,822.39 | +1.06% | 114,719 |
| Mar 19, 2026 | $1,778.01 | $1,816.68 | $1,759.27 | $1,803.23 | +1.49% | 111,721 |
| Mar 18, 2026 | $1,792.92 | $1,808.78 | $1,769.01 | $1,776.79 | -0.64% | 102,334 |
| Mar 17, 2026 | $1,784.66 | $1,809.37 | $1,767.22 | $1,788.28 | +1.26% | 82,426 |
| Mar 16, 2026 | $1,779.99 | $1,818.00 | $1,761.20 | $1,766.01 | -0.11% | 115,075 |
| Mar 13, 2026 | $1,841.98 | $1,849.17 | $1,766.47 | $1,768.04 | -3.01% | 160,714 |
| Mar 12, 2026 | $1,834.89 | $1,850.74 | $1,808.46 | $1,822.91 | -1.93% | 113,640 |
| Mar 11, 2026 | $1,914.62 | $1,923.64 | $1,850.08 | $1,858.82 | -2.80% | 152,571 |
| Mar 10, 2026 | $1,912.90 | $1,950.69 | $1,884.89 | $1,912.46 | +0.26% | 124,759 |
| Mar 9, 2026 | $1,861.17 | $1,912.53 | $1,819.68 | $1,907.53 | +0.80% | 121,394 |
| Mar 6, 2026 | $1,875.01 | $1,916.60 | $1,850.00 | $1,892.44 | -2.56% | 132,916 |
| Mar 5, 2026 | $1,972.87 | $1,979.74 | $1,928.36 | $1,942.17 | -1.56% | 135,832 |
| Mar 4, 2026 | $1,973.18 | $1,977.94 | $1,940.30 | $1,972.87 | -0.02% | 97,795 |
| Mar 3, 2026 | $1,914.62 | $1,979.25 | $1,904.35 | $1,973.18 | +1.19% | 106,165 |
| Mar 2, 2026 | $1,856.72 | $1,955.32 | $1,847.90 | $1,950.00 | +2.73% | 113,419 |
| Feb 27, 2026 | $1,969.79 | $1,986.13 | $1,875.12 | $1,898.15 | -5.15% | 161,393 |
| Feb 26, 2026 | $2,009.77 | $2,038.36 | $1,982.39 | $2,001.11 | +0.27% | 83,267 |
| Feb 25, 2026 | $1,999.98 | $2,014.62 | $1,973.56 | $1,995.70 | +0.74% | 120,447 |
| Feb 24, 2026 | $1,960.47 | $1,999.97 | $1,950.41 | $1,981.02 | +0.78% | 82,070 |
| Feb 23, 2026 | $1,997.18 | $2,031.31 | $1,927.27 | $1,965.72 | -2.52% | 121,858 |
| Feb 20, 2026 | $2,044.46 | $2,068.25 | $1,963.00 | $2,016.58 | -1.40% | 148,689 |
| Feb 19, 2026 | $2,054.32 | $2,054.32 | $2,017.71 | $2,045.30 | -0.71% | 49,157 |
| Feb 18, 2026 | $1,995.47 | $2,060.62 | $1,987.70 | $2,060.02 | +3.48% | 72,896 |
| Feb 17, 2026 | $2,020.13 | $2,043.16 | $1,985.10 | $1,990.69 | -0.76% | 88,172 |
| Feb 13, 2026 | $2,000.75 | $2,021.57 | $1,969.96 | $2,005.87 | +0.11% | 97,198 |
| Feb 12, 2026 | $2,112.10 | $2,128.00 | $1,990.09 | $2,003.76 | -4.67% | 249,529 |
| Feb 11, 2026 | $2,179.00 | $2,197.03 | $2,100.47 | $2,101.95 | -2.51% | 78,086 |
| Feb 10, 2026 | $2,158.54 | $2,192.61 | $2,123.17 | $2,156.13 | +0.08% | 109,577 |
| Feb 9, 2026 | $2,149.96 | $2,177.17 | $2,126.59 | $2,154.50 | -0.30% | 68,084 |
| Feb 6, 2026 | $2,143.23 | $2,183.87 | $2,143.23 | $2,160.99 | +1.79% | 78,068 |
| Feb 5, 2026 | $2,115.79 | $2,134.85 | $2,094.60 | $2,122.95 | +0.42% | 93,539 |
| Feb 4, 2026 | $2,047.04 | $2,120.92 | $2,044.31 | $2,114.14 | +3.43% | 107,970 |
| Feb 3, 2026 | $2,093.95 | $2,147.44 | $2,000.17 | $2,043.97 | -2.55% | 132,349 |
| Feb 2, 2026 | $2,057.72 | $2,112.53 | $2,046.07 | $2,097.35 | +1.34% | 82,536 |
| Jan 30, 2026 | $2,027.02 | $2,073.95 | $2,007.54 | $2,069.57 | +1.81% | 100,631 |
| Jan 29, 2026 | $2,002.41 | $2,033.69 | $1,974.84 | $2,032.76 | +2.66% | 100,683 |
| Jan 28, 2026 | $2,003.20 | $2,012.68 | $1,976.12 | $1,980.05 | -1.04% | 85,598 |
| Jan 27, 2026 | $2,023.26 | $2,034.95 | $1,989.89 | $2,000.82 | -0.69% | 107,930 |
| Jan 26, 2026 | $2,014.44 | $2,042.61 | $1,996.19 | $2,014.66 | -0.09% | 149,333 |
| Jan 23, 2026 | $2,087.81 | $2,120.59 | $1,990.46 | $2,016.56 | -8.49% | 289,537 |
| Jan 22, 2026 | $2,190.29 | $2,232.21 | $2,179.80 | $2,203.53 | +0.95% | 142,089 |
| Jan 21, 2026 | $2,124.35 | $2,205.57 | $2,124.35 | $2,182.73 | +2.75% | 151,984 |
| Jan 20, 2026 | $2,143.15 | $2,166.67 | $2,114.23 | $2,124.35 | -2.07% | 118,243 |
| Jan 16, 2026 | $2,170.95 | $2,177.36 | $2,140.01 | $2,169.35 | +0.43% | 77,469 |
| Jan 15, 2026 | $2,159.98 | $2,193.05 | $2,155.34 | $2,160.13 | -0.05% | 76,508 |
| Jan 14, 2026 | $2,150.02 | $2,162.47 | $2,130.14 | $2,161.26 | -0.08% | 89,135 |
| Jan 13, 2026 | $2,164.48 | $2,176.97 | $2,151.96 | $2,163.09 | +0.10% | 69,325 |
| Jan 12, 2026 | $2,160.00 | $2,185.37 | $2,151.94 | $2,160.92 | -0.66% | 81,584 |
| Jan 9, 2026 | $2,183.59 | $2,200.00 | $2,169.52 | $2,175.19 | -0.12% | 65,630 |
| Jan 8, 2026 | $2,158.18 | $2,204.39 | $2,158.18 | $2,177.72 | +0.54% | 63,080 |
| Jan 7, 2026 | $2,178.81 | $2,201.12 | $2,154.31 | $2,166.03 | -1.10% | 64,781 |
| Jan 6, 2026 | $2,168.81 | $2,195.52 | $2,143.74 | $2,190.12 | +0.34% | 89,361 |
| Jan 5, 2026 | $2,161.48 | $2,220.18 | $2,154.88 | $2,182.61 | +1.11% | 87,488 |
| Jan 2, 2026 | $2,136.43 | $2,164.84 | $2,118.93 | $2,158.64 | +0.58% | 60,213 |
| Dec 31, 2025 | $2,163.51 | $2,180.00 | $2,143.98 | $2,146.18 | -0.65% | 96,311 |
| Dec 30, 2025 | $2,163.95 | $2,173.18 | $2,155.00 | $2,160.26 | -0.18% | 67,013 |
| Dec 29, 2025 | $2,181.98 | $2,186.05 | $2,155.54 | $2,164.17 | -0.75% | 47,319 |
| Dec 26, 2025 | $2,184.51 | $2,192.32 | $2,171.20 | $2,180.48 | -0.12% | 49,417 |
| Dec 24, 2025 | $2,166.98 | $2,201.78 | $2,166.98 | $2,183.12 | +0.69% | 34,254 |
| Dec 23, 2025 | $2,149.94 | $2,177.45 | $2,149.94 | $2,168.13 | +0.05% | 58,691 |
| Dec 22, 2025 | $2,131.24 | $2,168.18 | $2,130.62 | $2,167.00 | +1.50% | 71,745 |
| Dec 19, 2025 | $2,114.89 | $2,145.93 | $2,106.14 | $2,134.99 | +1.32% | 140,422 |
| Dec 18, 2025 | $2,109.01 | $2,152.51 | $2,085.54 | $2,107.16 | -0.21% | 108,306 |
| Dec 17, 2025 | $2,100.78 | $2,140.44 | $2,100.78 | $2,111.59 | +0.94% | 91,471 |
| Dec 16, 2025 | $2,085.77 | $2,099.97 | $2,071.64 | $2,091.85 | +0.82% | 126,508 |
| Dec 15, 2025 | $2,060.00 | $2,084.75 | $2,054.40 | $2,074.86 | +0.94% | 96,474 |
| Dec 12, 2025 | $2,098.76 | $2,099.00 | $2,044.59 | $2,055.52 | -1.28% | 68,949 |
| Dec 11, 2025 | $2,049.35 | $2,091.99 | $2,049.32 | $2,082.09 | +1.24% | 78,570 |
| Dec 10, 2025 | $1,976.78 | $2,065.61 | $1,976.78 | $2,056.54 | +4.33% | 135,730 |
| Dec 9, 2025 | $1,970.16 | $1,998.86 | $1,967.94 | $1,971.18 | +0.05% | 80,270 |
| Dec 8, 2025 | $1,962.39 | $1,989.37 | $1,961.97 | $1,970.16 | -0.08% | 86,220 |
| Dec 5, 2025 | $1,950.37 | $1,980.04 | $1,950.37 | $1,971.82 | +0.54% | 68,387 |
| Dec 4, 2025 | $1,942.50 | $1,975.30 | $1,933.50 | $1,961.18 | +1.18% | 79,719 |
| Dec 3, 2025 | $1,899.06 | $1,950.06 | $1,899.06 | $1,938.27 | +1.75% | 106,657 |
| Dec 2, 2025 | $1,910.05 | $1,916.53 | $1,897.07 | $1,905.02 | +0.20% | 47,900 |
| Dec 1, 2025 | $1,871.98 | $1,912.53 | $1,870.90 | $1,901.17 | +1.24% | 87,047 |
| Nov 28, 2025 | $1,877.91 | $1,907.01 | $1,875.28 | $1,877.89 | -0.63% | 43,637 |
| Nov 26, 2025 | $1,877.80 | $1,900.06 | $1,877.80 | $1,889.85 | +0.64% | 78,344 |
| Nov 25, 2025 | $1,864.72 | $1,901.03 | $1,862.74 | $1,877.80 | +1.20% | 143,698 |
| Nov 24, 2025 | $1,868.30 | $1,869.53 | $1,844.45 | $1,855.58 | -0.69% | 122,788 |
| Nov 21, 2025 | $1,827.88 | $1,888.40 | $1,816.77 | $1,868.49 | +2.55% | 121,959 |
| Nov 20, 2025 | $1,857.19 | $1,874.13 | $1,814.92 | $1,822.03 | -0.43% | 107,624 |
| Nov 19, 2025 | $1,798.01 | $1,832.84 | $1,798.01 | $1,829.88 | +1.77% | 82,883 |
| Nov 18, 2025 | $1,778.81 | $1,810.84 | $1,776.15 | $1,798.01 | +0.49% | 145,748 |
| Nov 17, 2025 | $1,834.06 | $1,836.86 | $1,771.40 | $1,789.22 | -3.04% | 100,432 |
| Nov 14, 2025 | $1,808.85 | $1,846.88 | $1,791.05 | $1,845.30 | +1.11% | 136,016 |
| Nov 13, 2025 | $1,830.72 | $1,855.75 | $1,817.67 | $1,824.98 | -0.41% | 70,676 |
| Nov 12, 2025 | $1,818.36 | $1,854.45 | $1,818.36 | $1,832.48 | +0.83% | 55,316 |
| Nov 11, 2025 | $1,808.90 | $1,833.05 | $1,805.75 | $1,817.34 | +0.16% | 64,598 |
| Nov 10, 2025 | $1,818.19 | $1,836.40 | $1,808.19 | $1,814.41 | -0.24% | 59,506 |
| Nov 7, 2025 | $1,787.88 | $1,819.73 | $1,779.11 | $1,818.84 | +1.03% | 72,135 |
| Nov 6, 2025 | $1,798.52 | $1,821.90 | $1,774.97 | $1,800.21 | -0.06% | 75,506 |
| Nov 5, 2025 | $1,807.73 | $1,843.59 | $1,800.25 | $1,801.23 | -0.30% | 62,770 |
| Nov 4, 2025 | $1,813.71 | $1,826.14 | $1,779.39 | $1,806.63 | -0.88% | 57,927 |
| Nov 3, 2025 | $1,822.08 | $1,836.46 | $1,800.91 | $1,822.71 | -0.12% | 96,678 |
| Oct 31, 2025 | $1,768.13 | $1,825.93 | $1,760.24 | $1,824.82 | +2.60% | 156,720 |
| Oct 30, 2025 | $1,781.20 | $1,823.87 | $1,775.64 | $1,778.50 | -0.41% | 104,583 |
| Oct 29, 2025 | $1,738.38 | $1,809.71 | $1,735.03 | $1,785.89 | +1.71% | 141,832 |
| Oct 28, 2025 | $1,787.45 | $1,787.45 | $1,754.52 | $1,755.94 | -1.69% | 90,392 |
| Oct 27, 2025 | $1,791.23 | $1,802.95 | $1,774.99 | $1,786.10 | +0.61% | 107,295 |
| Oct 24, 2025 | $1,750.00 | $1,788.91 | $1,750.00 | $1,775.21 | +1.35% | 132,253 |
| Oct 23, 2025 | $1,778.00 | $1,780.00 | $1,727.10 | $1,751.52 | +0.52% | 144,285 |
| Oct 22, 2025 | $1,766.44 | $1,776.52 | $1,742.49 | $1,742.49 | -0.93% | 190,148 |
| Oct 21, 2025 | $1,743.77 | $1,777.68 | $1,743.77 | $1,758.89 | +0.74% | 145,213 |
| Oct 20, 2025 | $1,706.10 | $1,751.85 | $1,706.10 | $1,746.03 | – | 105,618 |
Seasonality
FCNCA 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 | 2.3% | -0.5% | -1.3% | 4.1% | 2.9% | 2.0% | 6.1% | 1.0% | -3.8% | 7.3% | 5.8% | -0.8% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 3 of 10 | 8 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -3.6% | -8.2% | -0.7% | 5.3% | 0.4% | 4.5% | 5.1% | -0.9% | -4.8% | 14.2% | ||
| 2025 | 4.3% | -7.0% | -9.5% | -4.0% | 4.0% | 5.8% | 2.0% | -0.4% | -9.8% | 2.0% | 3.0% | 14.3% |
| 2024 | 6.4% | 4.3% | 3.9% | 3.2% | 0.8% | -0.9% | 24.0% | -2.6% | -9.3% | 5.2% | 18.6% | -7.9% |
| 2023 | 2.5% | -5.6% | 32.6% | 3.5% | 23.9% | 2.9% | 11.5% | -4.9% | 1.4% | 0.0% | 6.4% | -3.3% |
| 2022 | -6.1% | 1.3% | -15.6% | -3.9% | 9.6% | -6.7% | 15.7% | 7.4% | -1.8% | 3.1% | -0.6% | -7.1% |
| 2021 | 3.8% | 23.8% | 13.3% | 3.8% | -0.7% | -3.2% | -6.0% | 14.7% | -6.1% | -3.5% | -1.2% | 3.2% |
| 2020 | -1.0% | -14.0% | -26.5% | 14.8% | 0.8% | 5.3% | 5.1% | -7.7% | -18.8% | 45.1% | 14.2% | 8.7% |
| 2019 | 8.1% | 7.1% | -6.6% | 10.1% | -6.3% | 7.3% | 3.7% | -4.8% | 6.2% | 4.3% | 5.7% | 2.5% |
| 2018 | 5.6% | -4.3% | 1.6% | 4.6% | 1.6% | -8.1% | 0.9% | 16.8% | -4.7% | -5.7% | 0.7% | -12.1% |
| 2017 | 3.3% | -2.8% | -5.8% | 3.8% | -4.8% | 12.6% | -1.3% | -7.5% | 9.9% | 8.3% | 5.3% | -5.4% |