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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $2,056.00 | $2,429.96 | $2,010.34 | $2,352.64 | +14.19% | 1,831,636 |
| Sep 2026 | $2,159.74 | $2,219.26 | $2,034.13 | $2,060.20 | -4.81% | 1,392,623 |
| Aug 2026 | $2,191.80 | $2,296.30 | $2,143.98 | $2,164.40 | -1.02% | 1,088,817 |
| Jul 2026 | $2,087.85 | $2,237.82 | $2,018.57 | $2,186.65 | +5.09% | 1,863,418 |
| Jun 2026 | $1,972.22 | $2,155.28 | $1,935.74 | $2,080.79 | +4.54% | 1,893,919 |
| May 2026 | $1,991.98 | $2,046.60 | $1,889.00 | $1,990.51 | +0.34% | 1,194,618 |
| Apr 2026 | $1,884.47 | $2,095.52 | $1,857.93 | $1,983.82 | +5.26% | 1,497,364 |
| Mar 2026 | $1,856.72 | $1,979.74 | $1,759.27 | $1,884.66 | -0.71% | 2,560,152 |
| Feb 2026 | $2,057.72 | $2,197.03 | $1,875.12 | $1,898.15 | -8.28% | 2,024,885 |
| Jan 2026 | $2,136.43 | $2,232.21 | $1,974.84 | $2,069.57 | -3.57% | 2,070,602 |
| Dec 2025 | $1,871.98 | $2,201.78 | $1,870.90 | $2,146.18 | +14.29% | 1,827,380 |
| Nov 2025 | $1,822.08 | $1,907.01 | $1,771.40 | $1,877.89 | +2.91% | 1,698,241 |
| Oct 2025 | $1,787.44 | $1,825.93 | $1,623.76 | $1,824.82 | +1.99% | 3,225,246 |
| Sep 2025 | $1,961.50 | $2,025.67 | $1,769.29 | $1,789.16 | -9.82% | 3,651,466 |
| Aug 2025 | $1,967.02 | $2,075.79 | $1,789.69 | $1,983.91 | -0.54% | 3,279,190 |
| Jul 2025 | $1,952.21 | $2,170.00 | $1,952.21 | $1,994.76 | +1.96% | 1,728,829 |
| Jun 2025 | $1,848.88 | $1,999.39 | $1,787.03 | $1,956.47 | +5.82% | 1,670,649 |
| May 2025 | $1,764.64 | $1,981.57 | $1,752.96 | $1,848.88 | +3.92% | 1,818,810 |
| Apr 2025 | $1,834.05 | $1,861.70 | $1,473.62 | $1,779.14 | -4.04% | 2,363,937 |
| Mar 2025 | $2,033.21 | $2,057.78 | $1,694.05 | $1,854.12 | -9.47% | 2,115,113 |
| Feb 2025 | $2,164.44 | $2,237.50 | $1,981.60 | $2,048.06 | -7.10% | 1,067,834 |
| Jan 2025 | $2,128.00 | $2,412.93 | $2,030.92 | $2,204.69 | +4.34% | 1,522,782 |
| Dec 2024 | $2,301.03 | $2,329.02 | $2,024.01 | $2,113.02 | -7.93% | 1,721,775 |
| Nov 2024 | $1,935.00 | $2,388.78 | $1,895.17 | $2,295.00 | +18.46% | 1,952,030 |
| Oct 2024 | $1,834.11 | $2,128.00 | $1,792.15 | $1,937.35 | +5.24% | 1,971,750 |
| Sep 2024 | $2,029.00 | $2,047.41 | $1,783.15 | $1,840.95 | -9.34% | 1,970,704 |
| Aug 2024 | $2,085.75 | $2,093.00 | $1,834.12 | $2,030.70 | -2.73% | 2,008,602 |
| Jul 2024 | $1,683.53 | $2,174.80 | $1,669.15 | $2,087.69 | +24.00% | 2,038,593 |
| Jun 2024 | $1,703.00 | $1,713.36 | $1,613.80 | $1,683.61 | -0.87% | 1,424,608 |
| May 2024 | $1,694.99 | $1,800.82 | $1,670.61 | $1,698.43 | +0.69% | 2,054,519 |
| Apr 2024 | $1,635.00 | $1,810.03 | $1,518.00 | $1,686.76 | +3.17% | 1,790,450 |
| Mar 2024 | $1,568.31 | $1,651.73 | $1,505.73 | $1,635.00 | +3.89% | 1,638,669 |
| Feb 2024 | $1,510.00 | $1,598.25 | $1,438.08 | $1,573.81 | +4.23% | 1,610,512 |
| Jan 2024 | $1,418.97 | $1,551.53 | $1,363.97 | $1,510.00 | +6.42% | 1,809,379 |
| Dec 2023 | $1,466.90 | $1,528.12 | $1,393.70 | $1,418.97 | -3.33% | 1,616,814 |
| Nov 2023 | $1,383.03 | $1,485.64 | $1,339.10 | $1,467.89 | +6.31% | 1,256,229 |
| Oct 2023 | $1,375.87 | $1,450.56 | $1,274.91 | $1,380.74 | +0.05% | 1,396,187 |
| Sep 2023 | $1,367.51 | $1,400.00 | $1,313.26 | $1,380.10 | +1.45% | 1,295,286 |
| Aug 2023 | $1,428.00 | $1,512.07 | $1,344.54 | $1,360.40 | -4.95% | 1,600,873 |
| Jul 2023 | $1,279.87 | $1,457.98 | $1,241.05 | $1,431.30 | +11.52% | 1,504,111 |
| Jun 2023 | $1,254.89 | $1,320.00 | $1,181.71 | $1,283.45 | +2.91% | 2,318,466 |
| May 2023 | $1,008.28 | $1,345.44 | $945.32 | $1,247.20 | +23.83% | 4,330,366 |
| Apr 2023 | $981.70 | $1,091.99 | $938.87 | $1,007.18 | +3.50% | 3,433,179 |
| Mar 2023 | $727.33 | $981.04 | $505.84 | $973.10 | +32.62% | 7,794,080 |
| Feb 2023 | $780.05 | $797.79 | $726.65 | $733.76 | -5.65% | 1,484,979 |
| Jan 2023 | $758.50 | $840.81 | $727.34 | $777.68 | +2.55% | 1,586,807 |
| Dec 2022 | $817.97 | $824.70 | $722.90 | $758.36 | -7.12% | 1,991,283 |
| Nov 2022 | $827.80 | $859.52 | $779.14 | $816.46 | -0.69% | 1,514,232 |
| Oct 2022 | $806.88 | $885.38 | $783.55 | $822.12 | +3.10% | 3,200,976 |
| Sep 2022 | $809.85 | $869.65 | $777.50 | $797.43 | -1.79% | 2,926,654 |
| Aug 2022 | $756.28 | $864.61 | $751.50 | $811.96 | +7.31% | 2,689,492 |
| Jul 2022 | $648.01 | $757.95 | $648.01 | $756.68 | +15.74% | 1,478,721 |
| Jun 2022 | $701.52 | $705.01 | $598.01 | $653.78 | -6.66% | 1,667,219 |
| May 2022 | $645.32 | $707.65 | $617.64 | $700.40 | +9.54% | 2,068,916 |
| Apr 2022 | $677.50 | $677.50 | $610.67 | $639.38 | -3.94% | 2,186,488 |
| Mar 2022 | $784.92 | $787.31 | $641.30 | $665.60 | -15.58% | 3,648,825 |
| Feb 2022 | $779.08 | $815.54 | $707.75 | $788.45 | +1.20% | 1,931,753 |
| Jan 2022 | $836.67 | $947.71 | $727.49 | $779.08 | -6.12% | 5,503,894 |
| Dec 2021 | $818.85 | $870.29 | $756.49 | $829.84 | +3.22% | 1,803,769 |
| Nov 2021 | $819.70 | $896.14 | $802.27 | $803.98 | -1.22% | 1,167,013 |
| Oct 2021 | $842.52 | $876.00 | $812.09 | $813.90 | -3.47% | 1,190,105 |
| Sep 2021 | $898.24 | $915.40 | $794.82 | $843.17 | -6.07% | 1,260,693 |
| Aug 2021 | $785.34 | $900.06 | $748.65 | $897.70 | +14.71% | 992,020 |
| Jul 2021 | $842.10 | $850.64 | $736.35 | $782.59 | -6.02% | 1,211,080 |
| Jun 2021 | $868.50 | $893.53 | $807.81 | $832.74 | -3.24% | 1,198,058 |
| May 2021 | $876.07 | $886.01 | $808.01 | $860.60 | -0.79% | 1,055,555 |
| Apr 2021 | $833.91 | $901.17 | $815.69 | $867.46 | +3.79% | 1,167,352 |
| Mar 2021 | $756.12 | $887.60 | $736.13 | $835.77 | +13.26% | 1,576,404 |
| Feb 2021 | $601.65 | $795.80 | $595.00 | $737.89 | +23.81% | 964,780 |
| Jan 2021 | $576.89 | $655.44 | $558.44 | $595.99 | +3.78% | 849,888 |
| Dec 2020 | $542.61 | $615.88 | $533.15 | $574.27 | +8.64% | 1,250,356 |
| Nov 2020 | $468.79 | $577.92 | $463.84 | $528.59 | +14.24% | 1,078,293 |
| Oct 2020 | $318.78 | $492.73 | $315.75 | $462.70 | +45.15% | 2,004,333 |
| Sep 2020 | $391.93 | $400.30 | $310.27 | $318.78 | -18.92% | 627,645 |
| Aug 2020 | $424.70 | $434.08 | $383.88 | $393.15 | -7.68% | 1,376,933 |
| Jul 2020 | $405.20 | $432.05 | $371.21 | $425.87 | +5.15% | 874,725 |
| Jun 2020 | $389.00 | $446.39 | $370.88 | $405.02 | +5.20% | 1,094,016 |
| May 2020 | $370.92 | $408.15 | $303.19 | $385.00 | +0.79% | 819,146 |
| Apr 2020 | $324.28 | $402.37 | $288.98 | $382.00 | +14.76% | 921,064 |
| Mar 2020 | $449.37 | $482.13 | $276.08 | $332.87 | -26.57% | 1,284,334 |
| Feb 2020 | $529.01 | $541.56 | $436.72 | $453.31 | -13.95% | 807,210 |
| Jan 2020 | $534.61 | $539.95 | $515.62 | $526.82 | -1.01% | 938,626 |
| Dec 2019 | $521.40 | $542.12 | $509.36 | $532.21 | +2.39% | 900,459 |
| Nov 2019 | $494.73 | $526.06 | $493.54 | $519.80 | +5.67% | 575,900 |
| Oct 2019 | $472.69 | $503.73 | $458.00 | $491.92 | +4.32% | 752,613 |
| Sep 2019 | $439.82 | $486.14 | $432.74 | $471.55 | +6.06% | 875,760 |
| Aug 2019 | $465.60 | $475.50 | $425.95 | $444.60 | -4.80% | 949,697 |
| Jul 2019 | $454.40 | $477.56 | $445.00 | $467.02 | +3.72% | 1,140,538 |
| Jun 2019 | $421.70 | $452.76 | $418.41 | $450.27 | +7.18% | 1,725,166 |
| May 2019 | $449.95 | $462.64 | $419.00 | $420.10 | -6.28% | 1,132,766 |
| Apr 2019 | $412.00 | $453.76 | $410.00 | $448.25 | +10.08% | 640,254 |
| Mar 2019 | $437.58 | $443.44 | $381.50 | $407.20 | -6.73% | 888,626 |
| Feb 2019 | $409.90 | $445.00 | $400.01 | $436.58 | +7.13% | 528,602 |
| Jan 2019 | $371.30 | $419.50 | $371.30 | $407.53 | +8.08% | 665,502 |
| Dec 2018 | $429.01 | $432.75 | $355.18 | $377.05 | -12.21% | 829,689 |
| Nov 2018 | $427.27 | $444.65 | $415.01 | $429.47 | +0.67% | 523,259 |
| Oct 2018 | $454.89 | $473.10 | $398.11 | $426.63 | -5.67% | 622,303 |
| Sep 2018 | $474.65 | $476.49 | $448.20 | $452.28 | -4.79% | 556,219 |
| Aug 2018 | $406.32 | $488.44 | $403.30 | $475.01 | +16.76% | 886,972 |
| Jul 2018 | $399.23 | $419.97 | $396.12 | $406.82 | +0.87% | 834,893 |
| Jun 2018 | $444.23 | $450.00 | $401.75 | $403.30 | -8.19% | 1,808,065 |
| May 2018 | $431.46 | $457.74 | $421.68 | $439.29 | +1.62% | 594,643 |
| Apr 2018 | $412.75 | $443.11 | $398.50 | $432.29 | +4.61% | 634,245 |
| Mar 2018 | $408.49 | $463.44 | $400.18 | $413.24 | +1.51% | 727,324 |
| Feb 2018 | $429.94 | $441.44 | $404.84 | $407.10 | -4.30% | 578,283 |
| Jan 2018 | $405.90 | $459.27 | $401.30 | $425.41 | +5.56% | 659,584 |
| Dec 2017 | $424.71 | $433.72 | $393.77 | $403.00 | -5.51% | 431,275 |
| Nov 2017 | $408.35 | $436.00 | $387.22 | $426.49 | +5.31% | 309,079 |
| Oct 2017 | $375.85 | $417.98 | $371.52 | $405.00 | +8.32% | 511,456 |
| Sep 2017 | $342.16 | $379.49 | $323.74 | $373.89 | +9.80% | 737,449 |
| Aug 2017 | $370.65 | $373.51 | $335.03 | $340.51 | -7.48% | 565,011 |
| Jul 2017 | $375.69 | $395.15 | $360.48 | $368.02 | -1.26% | 545,631 |
| Jun 2017 | $334.00 | $380.45 | $325.90 | $372.70 | +12.46% | 870,893 |
| May 2017 | $349.47 | $357.90 | $326.00 | $331.40 | -4.79% | 487,849 |
| Apr 2017 | $336.55 | $363.39 | $320.10 | $348.06 | +3.78% | 368,661 |
| Mar 2017 | $359.54 | $369.50 | $319.40 | $335.37 | -5.87% | 732,599 |
| Feb 2017 | $369.11 | $373.48 | $335.00 | $356.29 | -2.85% | 480,229 |
| Jan 2017 | $357.60 | $384.12 | $344.25 | $366.74 | +3.31% | 532,367 |
| Dec 2016 | $359.65 | $367.00 | $351.98 | $355.00 | -0.38% | 830,452 |
| Nov 2016 | $288.99 | $359.96 | $281.99 | $356.37 | +22.46% | 661,508 |
| Oct 2016 | $291.80 | $296.96 | $280.98 | $291.00 | -0.98% | 412,057 |
| Sep 2016 | $284.90 | $294.50 | $275.27 | $293.89 | +3.15% | 454,200 |
| Aug 2016 | $260.97 | $285.72 | $256.15 | $284.91 | +9.67% | 352,300 |
| Jul 2016 | $257.52 | $269.99 | $245.60 | $259.78 | +0.34% | 349,300 |
| Jun 2016 | $258.20 | $262.36 | $229.51 | $258.91 | -0.06% | 385,000 |
| May 2016 | $255.00 | $262.49 | $241.38 | $259.06 | +1.59% | 298,700 |
| Apr 2016 | $251.57 | $259.66 | $237.66 | $255.00 | +1.57% | 307,100 |
| Mar 2016 | $234.55 | $257.20 | $234.55 | $251.07 | +7.24% | 374,600 |
| Feb 2016 | $244.00 | $244.55 | $217.41 | $234.13 | -4.85% | 492,200 |
| Jan 2016 | $255.34 | $257.97 | $220.61 | $246.06 | -4.69% | 466,600 |
| Dec 2015 | $265.88 | $266.04 | $231.03 | $258.17 | -2.55% | 847,600 |
| Nov 2015 | $249.83 | $267.85 | $246.28 | $264.92 | +3.43% | 312,200 |
| Oct 2015 | $221.11 | $260.31 | $215.98 | $256.14 | +13.34% | 307,800 |
| Sep 2015 | $233.56 | $236.00 | $213.74 | $226.00 | -4.71% | 310,200 |
| Aug 2015 | $255.31 | $262.40 | $225.83 | $237.18 | -7.47% | 388,400 |
| Jul 2015 | $265.00 | $269.50 | $249.86 | $256.34 | -2.55% | 403,300 |
| Jun 2015 | $243.10 | $266.29 | $235.00 | $263.04 | +9.10% | 967,500 |
| May 2015 | $239.91 | $253.50 | $226.09 | $241.10 | +0.32% | 364,000 |
| Apr 2015 | $257.68 | $260.62 | $239.03 | $240.34 | -7.45% | 409,200 |
| Mar 2015 | $252.73 | $264.95 | $243.60 | $259.69 | +2.95% | 743,200 |
| Feb 2015 | $245.00 | $257.34 | $237.90 | $252.25 | +3.36% | 414,400 |
| Jan 2015 | $254.38 | $254.38 | $221.61 | $244.05 | -3.46% | 653,100 |
| Dec 2014 | $253.40 | $271.97 | $247.20 | $252.79 | -0.32% | 900,100 |
| Nov 2014 | $250.00 | $259.45 | $242.30 | $253.60 | +0.95% | 299,700 |
| Oct 2014 | $216.01 | $254.14 | $206.14 | $251.21 | +15.96% | 532,900 |
| Sep 2014 | $231.21 | $232.95 | $214.53 | $216.63 | -5.73% | 313,200 |
| Aug 2014 | $222.00 | $233.30 | $217.05 | $229.79 | +3.35% | 323,100 |
| Jul 2014 | $244.57 | $247.45 | $222.30 | $222.35 | -9.24% | 778,300 |
| Jun 2014 | $219.30 | $262.31 | $218.50 | $245.00 | +11.48% | 1,900,600 |
| May 2014 | $224.00 | $229.87 | $214.19 | $219.78 | -2.27% | 332,600 |
| Apr 2014 | $241.02 | $247.56 | $223.41 | $224.89 | -6.59% | 284,400 |
| Mar 2014 | $221.18 | $245.79 | $212.20 | $240.75 | +7.29% | 263,200 |
| Feb 2014 | $220.21 | $225.00 | $213.07 | $224.39 | +1.42% | 225,800 |
| Jan 2014 | $222.81 | $225.58 | $217.97 | $221.24 | -0.62% | 290,300 |
| Dec 2013 | $226.80 | $229.97 | $212.45 | $222.63 | -0.90% | 195,276 |
| Nov 2013 | $210.24 | $227.01 | $204.46 | $224.65 | +6.10% | 173,900 |
| Oct 2013 | $205.96 | $213.80 | $201.92 | $211.73 | +2.98% | 226,500 |
| Sep 2013 | $203.24 | $208.57 | $199.70 | $205.60 | +1.66% | 290,900 |
| Aug 2013 | $210.49 | $214.02 | $201.76 | $202.24 | -3.47% | 177,800 |
| Jul 2013 | $193.10 | $212.89 | $192.89 | $209.50 | +9.09% | 515,200 |
| Jun 2013 | $197.56 | $206.75 | $191.01 | $192.05 | -2.65% | 622,800 |
| May 2013 | $185.75 | $205.11 | $183.65 | $197.27 | +5.82% | 194,700 |
| Apr 2013 | $181.31 | $190.43 | $179.28 | $186.42 | +2.04% | 225,600 |
| Mar 2013 | $178.20 | $183.59 | $174.13 | $182.70 | +1.75% | 227,800 |
| Feb 2013 | $174.57 | $184.30 | $173.77 | $179.55 | +2.98% | 234,800 |
| Jan 2013 | $165.87 | $174.89 | $165.50 | $174.36 | +6.64% | 274,600 |
| Dec 2012 | $164.30 | $165.60 | $155.00 | $163.50 | -0.91% | 255,000 |
| Nov 2012 | $169.01 | $174.88 | $162.25 | $165.00 | -2.22% | 235,800 |
| Oct 2012 | $163.15 | $169.00 | $163.15 | $168.75 | +3.59% | 240,800 |
| Sep 2012 | $164.70 | $171.99 | $160.93 | $162.90 | -1.36% | 142,800 |
| Aug 2012 | $164.16 | $168.64 | $161.77 | $165.14 | +0.52% | 135,200 |
| Jul 2012 | $166.71 | $172.67 | $160.52 | $164.29 | -1.42% | 127,800 |
| Jun 2012 | $166.81 | $171.85 | $160.12 | $166.65 | -1.10% | 241,900 |
| May 2012 | $173.16 | $175.00 | $162.05 | $168.50 | -2.77% | 219,200 |
| Apr 2012 | $181.71 | $182.85 | $168.70 | $173.30 | -5.14% | 165,900 |
| Mar 2012 | $177.17 | $187.72 | $165.89 | $182.69 | +3.71% | 294,800 |
| Feb 2012 | $179.41 | $185.00 | $174.54 | $176.15 | -0.37% | 129,700 |
| Jan 2012 | $178.54 | $186.77 | $174.55 | $176.81 | +1.04% | 145,800 |
| Dec 2011 | $169.01 | $180.25 | $165.40 | $174.99 | +1.94% | 163,100 |
| Nov 2011 | $159.15 | $173.72 | $155.00 | $171.66 | +5.28% | 261,400 |
| Oct 2011 | $144.33 | $170.45 | $138.71 | $163.05 | +13.59% | 280,500 |
| Sep 2011 | $160.38 | $161.00 | $137.10 | $143.54 | -9.72% | 346,300 |
| Aug 2011 | $180.58 | $182.07 | $140.52 | $159.00 | -11.73% | 460,900 |
| Jul 2011 | $186.48 | $191.66 | $177.81 | $180.12 | -3.79% | 247,300 |
| Jun 2011 | $194.20 | $194.20 | $176.48 | $187.22 | -4.28% | 377,100 |
| May 2011 | $199.15 | $201.61 | $187.82 | $195.59 | -2.21% | 174,000 |
| Apr 2011 | $200.98 | $204.89 | $196.61 | $200.01 | -0.28% | 187,500 |
| Mar 2011 | $202.18 | $208.55 | $194.93 | $200.58 | -0.70% | 234,400 |
| Feb 2011 | $201.26 | $203.49 | $193.72 | $202.00 | +0.41% | 149,300 |
| Jan 2011 | $191.38 | $202.86 | $188.81 | $201.17 | +6.41% | 201,100 |
| Dec 2010 | $176.00 | $198.06 | $176.00 | $189.05 | +8.72% | 203,500 |
| Nov 2010 | $186.30 | $195.00 | $173.89 | $173.89 | -6.73% | 145,500 |
| Oct 2010 | $185.16 | $192.99 | $184.03 | $186.44 | +0.63% | 149,000 |
| Sep 2010 | $168.54 | $187.00 | $168.10 | $185.27 | +10.30% | 243,300 |
| Aug 2010 | $190.75 | $197.12 | $165.36 | $167.97 | -11.13% | 197,400 |
| Jul 2010 | $192.42 | $199.79 | $180.89 | $189.01 | -1.73% | 269,100 |
| Jun 2010 | $201.50 | $213.99 | $192.11 | $192.33 | -3.83% | 500,500 |
| May 2010 | $206.27 | $208.59 | $186.40 | $200.00 | -2.91% | 445,500 |
| Apr 2010 | $200.85 | $210.10 | $195.31 | $206.00 | +3.64% | 260,800 |
| Mar 2010 | $183.10 | $213.48 | $179.10 | $198.76 | +8.62% | 361,200 |
| Feb 2010 | $170.39 | $183.77 | $164.26 | $182.99 | +9.11% | 357,000 |
| Jan 2010 | $166.80 | $183.97 | $166.71 | $167.71 | +2.26% | 211,000 |
| Dec 2009 | $157.81 | $167.68 | $149.62 | $164.01 | +4.17% | 270,400 |
| Nov 2009 | $149.50 | $157.48 | $149.00 | $157.45 | +5.67% | 188,100 |
| Oct 2009 | $155.60 | $167.70 | $148.20 | $149.00 | -6.35% | 293,400 |
| Sep 2009 | $138.50 | $164.00 | $131.39 | $159.10 | +14.94% | 430,400 |
| Aug 2009 | $142.27 | $160.44 | $136.79 | $138.42 | -2.54% | 274,200 |
| Jul 2009 | $134.22 | $145.07 | $125.67 | $142.03 | +6.27% | 358,700 |
| Jun 2009 | $132.60 | $142.90 | $126.06 | $133.65 | +0.88% | 613,300 |
| May 2009 | $121.37 | $138.80 | $117.37 | $132.49 | +10.71% | 676,800 |
| Apr 2009 | $131.84 | $145.16 | $115.58 | $119.67 | -9.20% | 679,200 |
| Mar 2009 | $105.18 | $138.62 | $73.48 | $131.80 | +23.17% | 693,177 |
| Feb 2009 | $135.86 | $140.83 | $105.47 | $107.01 | -23.49% | 317,000 |
| Jan 2009 | $153.99 | $154.16 | $130.61 | $139.86 | -8.47% | 197,300 |
| Dec 2008 | $139.24 | $153.23 | $124.09 | $152.80 | +8.72% | 344,200 |
| Nov 2008 | $150.15 | $159.24 | $133.30 | $140.55 | -8.09% | 317,200 |
| Oct 2008 | $173.32 | $179.09 | $131.86 | $152.92 | -14.57% | 396,200 |
| Sep 2008 | $149.55 | $198.44 | $147.08 | $179.00 | +20.60% | 264,400 |
| Aug 2008 | $140.48 | $158.71 | $138.10 | $148.42 | +4.89% | 197,700 |
| Jul 2008 | $138.09 | $156.90 | $125.79 | $141.50 | +1.44% | 280,500 |
| Jun 2008 | $154.55 | $161.93 | $138.73 | $139.49 | -12.51% | 259,600 |
| May 2008 | $138.03 | $164.63 | $138.03 | $159.44 | +13.26% | 202,700 |
| Apr 2008 | $138.80 | $150.75 | $131.00 | $140.77 | +1.02% | 199,500 |
| Mar 2008 | $145.00 | $145.00 | $120.00 | $139.35 | -2.00% | 243,100 |
| Feb 2008 | $135.39 | $153.48 | $130.01 | $142.19 | +4.29% | 177,400 |
| Jan 2008 | $143.54 | $144.20 | $117.75 | $136.34 | -6.52% | 181,100 |
| Dec 2007 | $155.44 | $164.05 | $144.00 | $145.85 | -6.92% | 183,100 |
| Nov 2007 | $160.00 | $164.39 | $143.00 | $156.69 | -3.77% | 161,300 |
| Oct 2007 | $173.79 | $181.91 | $158.30 | $162.83 | -6.63% | 126,500 |
| Sep 2007 | $177.26 | $180.96 | $165.83 | $174.40 | -1.61% | 160,300 |
| Aug 2007 | $176.67 | $183.23 | $152.47 | $177.25 | -1.35% | 251,800 |
| Jul 2007 | $193.53 | $195.66 | $177.50 | $179.68 | -7.57% | 116,500 |
| Jun 2007 | $194.50 | $196.33 | $182.10 | $194.40 | +0.34% | 216,400 |
| May 2007 | $200.51 | $204.25 | $184.08 | $193.74 | -4.51% | 165,900 |
| Apr 2007 | $202.01 | $209.01 | $199.01 | $202.90 | +0.95% | 98,000 |
| Mar 2007 | $208.79 | $211.83 | $200.00 | $201.00 | -4.07% | 102,800 |
| Feb 2007 | $203.43 | $214.59 | $203.25 | $209.52 | +2.21% | 83,700 |
| Jan 2007 | $203.32 | $208.80 | $199.41 | $204.99 | +1.16% | 108,900 |
| Dec 2006 | $199.50 | $202.64 | $193.02 | $202.64 | +1.55% | 129,200 |
| Nov 2006 | $189.95 | $199.90 | $184.28 | $199.55 | +6.26% | 68,500 |
| Oct 2006 | $190.24 | $193.99 | $183.57 | $187.80 | -1.73% | 121,400 |
| Sep 2006 | $198.00 | $203.00 | $191.00 | $191.10 | -2.40% | 69,500 |
| Aug 2006 | $208.27 | $209.99 | $194.09 | $195.80 | -5.48% | 101,300 |
| Jul 2006 | $199.50 | $217.79 | $197.78 | $207.16 | +3.32% | 243,700 |
| Jun 2006 | $189.43 | $201.92 | $187.00 | $200.50 | +6.19% | 924,900 |
| May 2006 | $192.27 | $198.18 | $181.90 | $188.81 | -1.29% | 234,800 |
| Apr 2006 | $194.00 | $194.00 | $175.76 | $191.27 | -0.90% | 123,900 |
| Mar 2006 | $187.62 | $193.00 | $174.72 | $193.00 | +3.12% | 165,900 |
| Feb 2006 | $191.64 | $194.97 | $185.57 | $187.16 | -2.55% | 121,900 |
| Jan 2006 | $176.02 | $201.78 | $175.00 | $192.06 | +10.11% | 129,200 |
| Dec 2005 | $187.45 | $191.75 | $172.52 | $174.42 | -6.96% | 230,300 |
| Nov 2005 | $166.10 | $187.49 | $164.19 | $187.47 | +12.26% | 263,500 |
| Oct 2005 | $171.46 | $174.99 | $160.00 | $167.00 | -2.14% | 180,100 |
| Sep 2005 | $167.00 | $171.25 | $163.17 | $170.65 | +3.42% | 159,100 |
| Aug 2005 | $167.99 | $168.00 | $159.22 | $165.00 | -1.79% | 156,900 |
| Jul 2005 | $144.21 | $168.42 | $144.21 | $168.00 | +16.22% | 300,600 |
| Jun 2005 | $134.73 | $146.25 | $129.25 | $144.55 | +10.74% | 174,500 |
| May 2005 | $130.80 | $133.97 | $126.20 | $130.53 | +1.56% | 76,800 |
| Apr 2005 | $147.53 | $147.66 | $126.24 | $128.52 | -12.20% | 176,000 |
| Mar 2005 | $148.87 | $150.00 | $142.25 | $146.38 | -0.95% | 165,200 |
| Feb 2005 | $142.60 | $154.36 | $140.10 | $147.79 | +4.08% | 113,000 |
| Jan 2005 | $145.80 | $146.40 | $132.71 | $142.00 | -4.22% | 196,900 |
| Dec 2004 | $134.60 | $153.00 | $134.60 | $148.25 | +9.81% | 306,200 |
| Nov 2004 | $119.00 | $136.07 | $116.02 | $135.00 | +14.46% | 196,100 |
| Oct 2004 | $118.00 | $121.50 | $115.63 | $117.95 | -0.04% | 171,300 |
| Sep 2004 | $114.20 | $122.55 | $114.20 | $118.00 | +0.85% | 239,500 |
| Aug 2004 | $115.85 | $118.99 | $113.78 | $117.01 | -1.67% | 113,400 |
| Jul 2004 | $122.50 | $122.86 | $114.60 | $119.00 | -2.46% | 167,100 |
| Jun 2004 | $115.46 | $122.40 | $115.46 | $122.00 | +5.17% | 202,600 |
| May 2004 | $121.75 | $122.49 | $109.10 | $116.00 | -5.31% | 329,700 |
| Apr 2004 | $123.38 | $126.84 | $119.95 | $122.50 | -0.41% | 93,400 |
| Mar 2004 | $125.89 | $125.89 | $117.69 | $123.00 | -1.58% | 93,800 |
| Feb 2004 | $121.26 | $126.40 | $115.51 | $124.97 | +5.89% | 99,900 |
| Jan 2004 | $123.75 | $124.88 | $117.02 | $118.02 | -2.06% | 118,800 |
| Dec 2003 | $110.52 | $126.64 | $110.05 | $120.50 | +10.03% | 169,400 |
| Nov 2003 | $115.86 | $117.85 | $108.01 | $109.52 | -3.93% | 157,300 |
| Oct 2003 | $109.36 | $117.00 | $105.11 | $114.00 | +7.85% | 155,700 |
| Sep 2003 | $106.52 | $114.99 | $104.64 | $105.70 | -1.41% | 125,200 |
| Aug 2003 | $113.25 | $118.99 | $105.03 | $107.21 | -7.55% | 101,400 |
| Jul 2003 | $101.00 | $124.19 | $99.00 | $115.97 | +15.02% | 221,700 |
| Jun 2003 | $100.36 | $103.80 | $97.00 | $100.83 | -0.76% | 179,400 |
| May 2003 | $96.15 | $104.38 | $96.15 | $101.60 | +4.46% | 141,500 |
| Apr 2003 | $92.67 | $103.59 | $92.67 | $97.26 | +3.37% | 190,500 |
| Mar 2003 | $93.39 | $95.65 | $89.51 | $94.09 | +0.84% | 179,700 |
| Feb 2003 | $91.60 | $94.08 | $90.24 | $93.31 | +2.54% | 116,400 |
| Jan 2003 | $96.53 | $101.30 | $90.00 | $91.00 | -5.80% | 199,500 |
| Dec 2002 | $100.00 | $100.50 | $90.38 | $96.60 | -3.51% | 165,600 |
| Nov 2002 | $100.66 | $103.25 | $97.20 | $100.11 | +0.35% | 193,000 |
| Oct 2002 | $106.41 | $106.91 | $99.00 | $99.76 | -3.22% | 152,000 |
| Sep 2002 | $106.48 | $109.48 | $99.00 | $103.08 | -4.77% | 123,200 |
| Aug 2002 | $103.18 | $112.99 | $101.07 | $108.24 | +4.55% | 194,800 |
| Jul 2002 | $110.51 | $114.48 | $95.00 | $103.53 | -6.38% | 250,900 |
| Jun 2002 | $113.15 | $114.37 | $104.02 | $110.59 | -0.59% | 255,500 |
| May 2002 | $109.00 | $114.99 | $108.89 | $111.25 | +1.88% | 165,900 |
| Apr 2002 | $101.02 | $109.74 | $100.75 | $109.20 | +6.06% | 145,800 |
| Mar 2002 | $99.20 | $103.16 | $97.80 | $102.96 | +2.96% | 166,300 |
| Feb 2002 | $98.25 | $103.00 | $96.10 | $100.00 | -0.79% | 205,600 |
| Jan 2002 | $97.50 | $101.75 | $95.00 | $100.80 | +3.12% | 244,300 |
| Dec 2001 | $91.93 | $99.99 | $86.10 | $97.75 | +5.54% | 331,800 |
| Nov 2001 | $93.47 | $94.97 | $88.26 | $92.62 | -1.47% | 155,600 |
| Oct 2001 | $86.00 | $97.50 | $84.50 | $94.00 | +12.99% | 154,700 |
| Sep 2001 | $101.60 | $103.00 | $80.00 | $83.19 | -18.61% | 208,400 |
| Aug 2001 | $100.75 | $109.72 | $100.50 | $102.21 | +1.69% | 161,600 |
| Jul 2001 | $108.65 | $111.00 | $98.07 | $100.51 | -7.36% | 123,300 |
| Jun 2001 | $93.50 | $113.16 | $93.00 | $108.50 | +16.04% | 173,000 |
| May 2001 | $94.28 | $97.95 | $91.50 | $93.50 | -0.85% | 121,400 |
| Apr 2001 | $98.69 | $102.00 | $91.25 | $94.30 | -8.00% | 283,900 |
| Mar 2001 | $93.52 | $102.50 | $88.13 | $102.50 | +8.90% | 325,500 |
| Feb 2001 | $87.31 | $98.38 | $86.58 | $94.13 | +8.19% | 174,600 |
| Jan 2001 | $80.00 | $88.69 | $77.52 | $87.00 | +7.74% | 229,800 |
| Dec 2000 | $73.00 | $81.25 | $71.00 | $80.75 | +10.52% | 163,300 |
| Nov 2000 | $74.06 | $74.94 | $69.69 | $73.06 | -1.27% | 82,500 |
| Oct 2000 | $71.25 | $80.00 | $67.50 | $74.00 | +3.41% | 147,100 |
| Sep 2000 | $65.13 | $75.50 | $65.13 | $71.56 | +8.74% | 92,100 |
| Aug 2000 | $61.00 | $66.63 | $60.75 | $65.81 | +7.89% | 167,600 |
| Jul 2000 | $59.13 | $63.25 | $56.38 | $61.00 | +2.52% | 75,000 |
| Jun 2000 | $60.25 | $64.63 | $55.88 | $59.50 | -0.83% | 214,900 |
| May 2000 | $62.31 | $65.88 | $57.13 | $60.00 | -4.95% | 150,500 |
| Apr 2000 | $55.88 | $65.00 | $55.88 | $63.13 | +11.79% | 160,000 |
| Mar 2000 | $62.63 | $64.75 | $55.88 | $56.47 | -12.45% | 168,300 |
| Feb 2000 | $60.75 | $67.00 | $60.00 | $64.50 | +5.95% | 144,900 |
| Jan 2000 | $69.75 | $70.00 | $60.00 | $60.88 | -12.72% | 167,200 |
| Dec 1999 | $73.25 | $74.00 | $69.06 | $69.75 | -3.46% | 152,400 |
| Nov 1999 | $77.25 | $77.25 | $72.25 | $72.25 | -4.93% | 99,800 |
| Oct 1999 | $76.00 | $78.00 | $74.00 | $76.00 | -0.98% | 86,500 |
| Sep 1999 | $78.25 | $80.38 | $76.75 | $76.75 | -1.92% | 119,500 |
| Aug 1999 | $80.00 | $80.25 | $76.25 | $78.25 | -1.88% | 126,000 |
| Jul 1999 | $80.63 | $82.00 | $77.00 | $79.75 | -1.24% | 175,000 |
| Jun 1999 | $81.75 | $82.75 | $78.00 | $80.75 | -2.12% | 259,100 |
| May 1999 | $80.00 | $86.00 | $76.50 | $82.50 | +2.80% | 70,300 |
| Apr 1999 | $78.00 | $97.50 | $76.00 | $80.25 | -0.93% | 120,200 |
| Mar 1999 | $79.88 | $82.00 | $75.00 | $81.00 | +1.41% | 115,600 |
| Feb 1999 | $86.69 | $86.69 | $68.00 | $79.88 | -9.49% | 143,800 |
| Jan 1999 | $90.00 | $92.00 | $82.00 | $88.25 | -1.94% | 96,800 |
| Dec 1998 | $87.50 | $92.00 | $80.38 | $90.00 | +5.26% | 97,800 |
| Nov 1998 | $88.13 | $90.25 | $85.00 | $85.50 | -4.20% | 39,400 |
| Oct 1998 | $92.00 | $92.94 | $78.00 | $89.25 | -5.05% | 85,500 |
| Sep 1998 | $81.50 | $95.00 | $79.50 | $94.00 | +12.57% | 110,600 |
| Aug 1998 | $101.13 | $101.13 | $83.50 | $83.50 | -16.71% | 83,200 |
| Jul 1998 | $102.00 | $102.00 | $98.00 | $100.25 | +0.19% | 275,000 |
| Jun 1998 | $103.00 | $111.38 | $99.13 | $100.06 | -5.60% | 185,900 |
| May 1998 | $109.25 | $118.00 | $102.50 | $106.00 | -6.40% | 121,100 |
| Apr 1998 | $114.25 | $116.50 | $105.50 | $113.25 | -1.09% | 128,300 |
| Mar 1998 | $115.00 | $117.00 | $110.00 | $114.50 | -1.29% | 120,200 |
| Feb 1998 | $113.00 | $122.00 | $110.25 | $116.00 | +0.87% | 57,800 |
| Jan 1998 | $104.00 | $115.50 | $103.00 | $115.00 | +10.54% | 295,900 |
| Dec 1997 | $109.00 | $121.00 | $101.50 | $104.03 | -4.56% | 250,400 |
| Nov 1997 | $98.00 | $111.25 | $94.50 | $109.00 | +11.22% | 53,500 |
| Oct 1997 | $101.00 | $109.50 | $94.50 | $98.00 | -2.97% | 55,300 |
| Sep 1997 | $90.88 | $101.00 | $90.88 | $101.00 | +12.85% | 54,200 |
| Aug 1997 | $86.50 | $92.00 | $84.50 | $89.50 | +1.13% | 74,500 |
| Jul 1997 | $90.00 | $90.00 | $83.50 | $88.50 | +1.72% | 46,500 |
| Jun 1997 | $83.00 | $90.00 | $81.50 | $87.00 | +4.82% | 37,300 |
| May 1997 | $81.50 | $90.00 | $80.00 | $83.00 | +5.06% | 30,700 |
| Apr 1997 | $85.50 | $95.50 | $79.00 | $79.00 | -7.60% | 77,100 |
| Mar 1997 | $77.00 | $88.00 | $75.50 | $85.50 | +10.68% | 87,500 |
| Feb 1997 | $75.50 | $79.00 | $73.00 | $77.25 | +4.39% | 82,800 |
| Jan 1997 | $75.50 | $79.00 | $73.50 | $74.00 | -3.90% | 37,600 |
| Dec 1996 | $78.00 | $83.00 | $74.50 | $77.00 | -3.75% | 74,600 |
| Nov 1996 | $67.25 | $81.00 | $66.00 | $80.00 | +18.96% | 99,500 |
| Oct 1996 | $65.00 | $68.50 | $64.50 | $67.25 | +0.37% | 39,500 |
| Sep 1996 | $64.00 | $67.00 | $64.00 | $67.00 | +2.29% | 71,000 |
| Aug 1996 | $63.50 | $66.00 | $61.00 | $65.50 | +3.15% | 62,700 |
| Jul 1996 | $62.75 | $63.50 | $59.50 | $63.50 | +3.25% | 40,700 |
| Jun 1996 | $63.00 | $64.55 | $61.50 | $61.50 | -3.15% | 84,000 |
| May 1996 | $62.50 | $67.00 | $61.00 | $63.50 | +3.25% | 52,900 |
| Apr 1996 | $60.00 | $63.00 | $59.00 | $61.50 | +2.50% | 80,600 |
| Mar 1996 | $59.50 | $61.75 | $57.50 | $60.00 | +0.84% | 118,500 |
| Feb 1996 | $54.75 | $66.25 | $54.00 | $59.50 | +8.18% | 221,600 |
| Jan 1996 | $53.75 | $55.50 | $53.75 | $55.00 | -0.23% | 63,500 |
| Dec 1995 | $52.75 | $55.50 | $52.75 | $55.13 | +3.04% | 80,700 |
| Nov 1995 | $52.75 | $53.50 | $52.75 | $53.50 | +1.42% | 40,400 |
| Oct 1995 | $53.25 | $53.75 | $52.50 | $52.75 | +0.48% | 47,600 |
| Sep 1995 | $50.75 | $53.75 | $50.75 | $52.50 | 0.00% | 77,200 |
| Aug 1995 | $49.50 | $52.50 | $49.00 | $52.50 | +7.14% | 98,000 |
| Jul 1995 | $49.50 | $50.00 | $48.00 | $49.00 | -1.01% | 79,700 |
| Jun 1995 | $48.00 | $50.00 | $48.00 | $49.50 | +3.13% | 86,300 |
| May 1995 | $45.75 | $48.25 | $45.75 | $48.00 | +2.13% | 53,900 |
| Apr 1995 | $44.50 | $47.00 | $44.00 | $47.00 | +4.44% | 50,100 |
| Mar 1995 | $44.50 | $46.00 | $43.50 | $45.00 | 0.00% | 90,300 |
| Feb 1995 | $44.00 | $45.50 | $44.00 | $45.00 | -1.10% | 24,600 |
| Jan 1995 | $42.00 | $45.50 | $42.00 | $45.50 | +4.60% | 87,200 |
| Dec 1994 | $43.00 | $44.50 | $41.50 | $43.50 | 0.00% | 70,200 |
| Nov 1994 | $46.00 | $46.50 | $43.50 | $43.50 | -2.79% | 37,300 |
| Oct 1994 | $44.50 | $46.00 | $44.00 | $44.75 | -1.65% | 40,300 |
| Sep 1994 | $43.50 | $45.50 | $43.00 | $45.50 | +2.25% | 117,300 |
| Aug 1994 | $41.50 | $44.50 | $41.00 | $44.50 | +8.54% | 57,800 |
| Jul 1994 | $42.50 | $44.50 | $41.00 | $41.00 | -7.87% | 51,300 |
| Jun 1994 | $42.00 | $44.50 | $41.50 | $44.50 | +5.95% | 67,900 |
| May 1994 | $42.00 | $43.50 | $42.00 | $42.00 | -2.33% | 41,700 |
| Apr 1994 | $40.00 | $44.00 | $40.00 | $43.00 | +7.50% | 46,300 |
| Mar 1994 | $42.50 | $44.50 | $40.00 | $40.00 | -10.11% | 207,100 |
| Feb 1994 | $43.00 | $45.00 | $42.50 | $44.50 | 0.00% | 77,800 |
| Jan 1994 | $44.50 | $45.00 | $41.50 | $44.50 | -4.30% | 208,700 |
| Dec 1993 | $48.00 | $48.00 | $44.50 | $46.50 | -3.13% | 49,400 |
| Nov 1993 | $49.50 | $49.50 | $46.50 | $48.00 | -3.03% | 53,500 |
| Oct 1993 | $48.00 | $49.50 | $48.00 | $49.50 | 0.00% | 47,400 |
| Sep 1993 | $50.00 | $50.00 | $48.00 | $49.50 | +1.02% | 64,800 |
| Aug 1993 | $48.38 | $50.00 | $47.75 | $49.00 | 0.00% | 40,400 |
| Jul 1993 | $48.50 | $49.00 | $47.50 | $49.00 | +2.08% | 43,900 |
| Jun 1993 | $49.00 | $50.00 | $45.50 | $48.00 | -4.95% | 110,800 |
| May 1993 | $52.00 | $53.00 | $49.00 | $50.50 | -0.98% | 33,800 |
| Apr 1993 | $53.00 | $57.00 | $49.50 | $51.00 | -5.56% | 138,000 |
| Mar 1993 | $58.50 | $58.50 | $52.00 | $54.00 | -7.69% | 132,300 |
| Feb 1993 | $59.00 | $63.50 | $55.00 | $58.50 | -1.68% | 131,900 |
| Jan 1993 | $52.00 | $60.50 | $49.50 | $59.50 | +17.24% | 171,500 |
| Dec 1992 | $45.50 | $52.00 | $45.50 | $50.75 | +10.33% | 113,900 |
| Nov 1992 | $47.50 | $48.50 | $45.50 | $46.00 | -3.16% | 208,900 |
| Oct 1992 | $41.00 | $47.50 | $41.00 | $47.50 | +13.10% | 86,000 |
| Sep 1992 | $39.63 | $42.00 | $39.00 | $42.00 | +5.33% | 27,200 |
| Aug 1992 | $36.13 | $40.00 | $35.25 | $39.88 | +13.12% | 48,900 |
| Jul 1992 | $35.00 | $36.50 | $35.00 | $35.25 | -3.42% | 59,900 |
| Jun 1992 | $33.75 | $36.50 | $33.75 | $36.50 | +7.35% | 18,500 |
| May 1992 | $32.25 | $34.50 | $31.50 | $34.00 | +5.43% | 39,900 |
| Apr 1992 | $30.50 | $33.00 | $30.50 | $32.25 | +5.74% | 40,100 |
| Mar 1992 | $31.00 | $32.00 | $30.00 | $30.50 | -1.61% | 30,300 |
| Feb 1992 | $29.25 | $31.00 | $29.25 | $31.00 | +5.98% | 12,700 |
| Jan 1992 | $29.00 | $30.00 | $27.50 | $29.25 | +6.36% | 34,000 |
| Dec 1991 | $27.50 | $29.00 | $27.50 | $27.50 | 0.00% | 31,000 |
| Nov 1991 | $27.00 | $29.00 | $27.00 | $27.50 | +1.85% | 22,600 |
| Oct 1991 | $26.50 | $28.50 | $26.50 | $27.00 | 0.00% | 19,700 |
| Sep 1991 | $26.00 | $27.75 | $26.00 | $27.00 | 0.00% | 49,400 |
| Aug 1991 | $24.25 | $28.00 | $23.50 | $27.00 | +14.89% | 26,800 |
| Jul 1991 | $22.00 | $24.50 | $22.00 | $23.50 | +6.82% | 101,900 |
| Jun 1991 | $22.00 | $23.00 | $21.50 | $22.00 | +4.76% | 7,300 |
| May 1991 | $21.50 | $22.50 | $20.63 | $21.00 | -2.33% | 32,400 |
| Apr 1991 | $23.50 | $24.00 | $20.63 | $21.50 | -8.51% | 87,400 |
| Mar 1991 | $22.00 | $24.00 | $21.50 | $23.50 | +6.82% | 13,300 |
| Feb 1991 | $24.00 | $26.00 | $22.00 | $22.00 | -8.33% | 8,900 |
| Jan 1991 | $19.00 | $26.00 | $19.00 | $24.00 | +26.32% | 9,400 |
| Dec 1990 | $20.25 | $21.50 | $19.00 | $19.00 | -6.17% | 29,500 |
| Nov 1990 | $19.00 | $21.50 | $19.00 | $20.25 | +1.89% | 8,000 |
| Oct 1990 | $19.50 | $21.50 | $18.50 | $19.88 | +1.92% | 20,700 |
| Sep 1990 | $20.75 | $23.00 | $19.50 | $19.50 | -6.02% | 22,300 |
| Aug 1990 | $24.25 | $25.50 | $20.75 | $20.75 | -14.43% | 26,700 |
| Jul 1990 | $25.25 | $25.75 | $24.25 | $24.25 | -3.96% | 33,400 |
| Jun 1990 | $24.38 | $25.25 | $24.00 | $25.25 | +3.59% | 9,800 |
| May 1990 | $25.25 | $25.25 | $24.00 | $24.38 | -3.47% | 27,100 |
| Apr 1990 | $25.50 | $27.00 | $24.00 | $25.25 | -0.98% | 5,300 |
| Mar 1990 | $25.25 | $27.00 | $25.25 | $25.50 | +0.99% | 3,600 |
| Feb 1990 | $26.38 | $27.00 | $25.25 | $25.25 | -2.88% | 32,300 |
| Jan 1990 | $26.00 | $27.00 | $26.00 | $26.00 | 0.00% | 14,900 |
| Dec 1989 | $27.25 | $27.50 | $26.00 | $26.00 | -7.14% | 33,000 |
| Nov 1989 | $28.38 | $29.00 | $27.25 | $28.00 | +2.28% | 12,600 |
| Oct 1989 | $28.25 | $29.00 | $27.00 | $27.38 | -3.10% | 4,300 |
| Sep 1989 | $28.25 | $28.63 | $28.00 | $28.25 | 0.00% | 27,000 |
| Aug 1989 | $28.25 | $29.50 | $28.25 | $28.25 | 0.00% | 20,600 |
| Jul 1989 | $28.50 | $29.00 | $28.00 | $28.25 | -0.88% | 9,500 |
| Jun 1989 | $28.88 | $29.50 | $28.00 | $28.50 | +0.88% | 22,000 |
| May 1989 | $29.25 | $30.00 | $28.00 | $28.25 | -3.42% | 21,700 |
| Apr 1989 | $29.00 | $30.00 | $29.00 | $29.25 | +0.86% | 22,200 |
| Mar 1989 | $29.00 | $30.50 | $29.00 | $29.00 | 0.00% | 42,600 |
| Feb 1989 | $29.38 | $30.50 | $28.75 | $29.00 | -1.28% | 28,400 |
| Jan 1989 | $30.00 | $30.50 | $28.50 | $29.38 | -2.08% | 22,200 |
| Dec 1988 | $31.50 | $32.25 | $29.00 | $30.00 | -4.76% | 30,000 |
| Nov 1988 | $32.00 | $33.00 | $29.25 | $31.50 | -1.56% | 52,900 |
| Oct 1988 | $33.50 | $34.50 | $32.00 | $32.00 | -4.48% | 25,500 |
| Sep 1988 | $33.50 | $34.50 | $33.50 | $33.50 | -1.47% | 42,000 |
| Aug 1988 | $35.25 | $36.00 | $33.00 | $34.00 | -3.55% | 28,800 |
| Jul 1988 | $35.00 | $37.00 | $34.25 | $35.25 | -0.70% | 68,100 |
| Jun 1988 | $31.50 | $35.75 | $31.50 | $35.50 | +12.70% | 34,800 |
| May 1988 | $33.00 | $33.00 | $31.50 | $31.50 | -4.55% | 13,400 |
| Apr 1988 | $33.00 | $37.00 | $32.00 | $33.00 | -2.94% | 34,200 |
| Mar 1988 | $31.00 | $34.00 | $31.00 | $34.00 | +9.68% | 26,300 |
| Feb 1988 | $29.25 | $33.00 | $28.50 | $31.00 | +5.98% | 18,000 |
| Jan 1988 | $29.00 | $30.00 | $28.50 | $29.25 | +0.86% | 31,200 |
| Dec 1987 | $29.75 | $30.00 | $28.50 | $29.00 | -2.52% | 24,600 |
| Nov 1987 | $26.00 | $30.00 | $26.00 | $29.75 | +16.67% | 68,500 |
| Oct 1987 | $33.00 | $33.00 | $24.00 | $25.50 | -20.31% | 23,600 |
| Sep 1987 | $33.00 | $34.50 | $31.00 | $32.00 | -3.03% | 9,000 |
| Aug 1987 | $35.00 | $35.00 | $32.50 | $33.00 | -2.94% | 13,900 |
| Jul 1987 | $34.00 | $35.50 | $33.50 | $34.00 | +6.25% | 6,500 |
| Jun 1987 | $36.50 | $37.50 | $32.00 | $32.00 | -9.86% | 18,200 |
| May 1987 | $37.00 | $38.00 | $35.50 | $35.50 | -4.05% | 8,300 |
| Apr 1987 | $35.00 | $37.50 | $34.00 | $37.00 | +5.71% | 12,100 |
| Mar 1987 | $33.00 | $35.00 | $31.00 | $35.00 | +7.69% | 10,100 |
| Feb 1987 | $34.00 | $34.00 | $30.50 | $32.50 | -4.41% | 22,600 |
| Jan 1987 | $29.50 | $34.00 | $28.00 | $34.00 | +15.25% | 20,500 |
| Dec 1986 | $33.00 | $33.50 | $26.50 | $29.50 | -10.61% | 133,800 |
| Nov 1986 | $37.00 | $39.50 | $33.00 | $33.00 | -10.81% | 13,000 |
| Oct 1986 | $35.00 | $38.50 | $35.00 | $37.00 | – | 1,800 |
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% |