First Citizens BancShares Inc (FCNCB) stock
FCNCBOTCState Commercial BanksFiscal year ends December 31Also trades as FCNCA, FCNCN, FCNCO, FCNCP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/303% above fair value
$1700.00+15.00 (+0.89%)
Close on Oct 19, 2026Market cap $19.20BP/E 9.1Yield 0.47%
Price history
First Citizens BancShares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$1,700.00
+0.89% on the day
52-week range
$1,442.09 – $2,070.00
-17.9% from the high
Change over 52 weeks
+12.6%
From $1,510.00 on Oct 17, 2025
Average volume
56
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $1,690.00 | $1,700.00 | $1,680.01 | $1,700.00 | +0.89% | 71 |
| Oct 16, 2026 | $1,680.00 | $1,725.00 | $1,630.02 | $1,685.00 | +0.30% | 38 |
| Oct 15, 2026 | $1,645.00 | $1,680.00 | $1,645.00 | $1,680.00 | +2.13% | 22 |
| Oct 14, 2026 | $1,660.00 | $1,683.49 | $1,645.00 | $1,645.00 | -0.60% | 4 |
| Oct 13, 2026 | $1,670.53 | $1,670.53 | $1,640.00 | $1,655.00 | -0.30% | 48 |
| Oct 12, 2026 | $1,665.00 | $1,699.99 | $1,660.01 | $1,660.01 | +0.00% | 10 |
| Oct 9, 2026 | $1,655.01 | $1,669.98 | $1,631.00 | $1,660.00 | -0.60% | 20 |
| Oct 8, 2026 | $1,658.76 | $1,670.00 | $1,631.00 | $1,670.00 | +2.39% | 24 |
| Oct 7, 2026 | $1,667.04 | $1,667.04 | $1,631.00 | $1,631.00 | -2.16% | 140 |
| Oct 6, 2026 | $1,700.10 | $1,700.10 | $1,662.00 | $1,667.00 | -1.94% | 269 |
| Oct 5, 2026 | $1,749.52 | $1,749.52 | $1,693.10 | $1,700.00 | 0.00% | 4 |
| Oct 2, 2026 | $1,690.00 | $1,704.57 | $1,675.00 | $1,700.00 | +0.59% | 22 |
| Oct 1, 2026 | $1,675.00 | $1,690.00 | $1,675.00 | $1,690.00 | -0.80% | 80 |
| Sep 30, 2026 | $1,700.01 | $1,703.64 | $1,690.00 | $1,703.64 | +0.21% | 52 |
| Sep 29, 2026 | $1,700.01 | $1,700.01 | $1,700.01 | $1,700.01 | -1.73% | 7 |
| Sep 28, 2026 | $1,730.00 | $1,730.00 | $1,730.00 | $1,730.00 | +0.46% | 10 |
| Sep 25, 2026 | $1,700.01 | $1,736.00 | $1,700.01 | $1,722.00 | -0.16% | 52 |
| Sep 24, 2026 | $1,710.00 | $1,724.78 | $1,700.00 | $1,724.78 | +0.86% | 23 |
| Sep 23, 2026 | $1,710.00 | $1,714.43 | $1,710.00 | $1,710.00 | +0.59% | 106 |
| Sep 22, 2026 | $1,700.01 | $1,710.00 | $1,700.00 | $1,700.00 | -3.68% | 86 |
| Sep 21, 2026 | $1,764.99 | $1,764.99 | $1,764.99 | $1,764.99 | 0.00% | 0 |
| Sep 18, 2026 | $1,760.00 | $1,764.99 | $1,760.00 | $1,764.99 | +0.19% | 2 |
| Sep 17, 2026 | $1,739.99 | $1,764.98 | $1,680.00 | $1,761.60 | +2.42% | 63 |
| Sep 16, 2026 | $1,765.00 | $1,775.00 | $1,720.00 | $1,720.00 | -3.48% | 64 |
| Sep 15, 2026 | $1,770.01 | $1,799.90 | $1,770.01 | $1,782.10 | -0.99% | 12 |
| Sep 14, 2026 | $1,799.90 | $1,799.90 | $1,799.90 | $1,799.90 | +1.98% | 1 |
| Sep 11, 2026 | $1,755.00 | $1,771.99 | $1,755.00 | $1,765.00 | -0.56% | 22 |
| Sep 10, 2026 | $1,774.98 | $1,774.98 | $1,774.98 | $1,774.98 | 0.00% | 0 |
| Sep 9, 2026 | $1,760.00 | $1,774.98 | $1,743.03 | $1,774.98 | -0.56% | 57 |
| Sep 8, 2026 | $1,790.01 | $1,790.01 | $1,784.98 | $1,784.98 | -0.39% | 2 |
| Sep 4, 2026 | $1,800.00 | $1,800.00 | $1,791.01 | $1,792.01 | -0.44% | 31 |
| Sep 3, 2026 | $1,800.00 | $1,800.00 | $1,765.01 | $1,800.00 | 0.00% | 93 |
| Sep 2, 2026 | $1,757.90 | $1,800.00 | $1,757.90 | $1,800.00 | +1.98% | 26 |
| Sep 1, 2026 | $1,770.54 | $1,799.99 | $1,757.90 | $1,765.00 | -0.86% | 47 |
| Aug 31, 2026 | $1,781.01 | $1,800.00 | $1,780.37 | $1,780.37 | -1.09% | 4 |
| Aug 28, 2026 | $1,773.03 | $1,800.00 | $1,773.03 | $1,800.00 | +0.28% | 22 |
| Aug 27, 2026 | $1,770.02 | $1,795.00 | $1,766.00 | $1,795.00 | +0.56% | 11 |
| Aug 26, 2026 | $1,800.00 | $1,800.00 | $1,785.00 | $1,785.00 | +0.48% | 23 |
| Aug 25, 2026 | $1,801.00 | $1,801.00 | $1,760.00 | $1,776.50 | -1.96% | 20 |
| Aug 24, 2026 | $1,799.99 | $1,825.00 | $1,799.99 | $1,812.00 | +0.95% | 34 |
| Aug 21, 2026 | $1,760.01 | $1,795.00 | $1,760.01 | $1,795.00 | +1.41% | 25 |
| Aug 20, 2026 | $1,765.01 | $1,790.09 | $1,762.25 | $1,770.00 | +0.28% | 64 |
| Aug 19, 2026 | $1,820.00 | $1,820.00 | $1,765.01 | $1,765.01 | -1.29% | 80 |
| Aug 18, 2026 | $1,855.01 | $1,855.01 | $1,788.00 | $1,788.00 | -3.87% | 41 |
| Aug 17, 2026 | $1,860.00 | $1,860.00 | $1,860.00 | $1,860.00 | 0.00% | 27 |
| Aug 14, 2026 | $1,860.00 | $1,860.00 | $1,859.02 | $1,860.00 | +0.16% | 8 |
| Aug 13, 2026 | $1,880.00 | $1,900.00 | $1,850.00 | $1,857.00 | -1.17% | 643 |
| Aug 12, 2026 | $1,870.00 | $1,880.00 | $1,870.00 | $1,878.93 | +1.58% | 377 |
| Aug 11, 2026 | $1,849.72 | $1,849.72 | $1,849.72 | $1,849.72 | +0.00% | 0 |
| Aug 10, 2026 | $1,850.00 | $1,870.66 | $1,848.86 | $1,849.71 | -0.02% | 16 |
| Aug 7, 2026 | $1,850.01 | $1,850.01 | $1,850.01 | $1,850.01 | -0.20% | 1 |
| Aug 6, 2026 | $1,826.03 | $1,880.00 | $1,826.03 | $1,853.75 | -0.61% | 34 |
| Aug 5, 2026 | $1,879.99 | $1,880.00 | $1,862.41 | $1,865.07 | -0.79% | 113 |
| Aug 4, 2026 | $1,880.00 | $1,880.00 | $1,875.51 | $1,880.00 | +0.00% | 236 |
| Aug 3, 2026 | $1,880.00 | $1,880.00 | $1,879.99 | $1,879.99 | +0.53% | 12 |
| Jul 31, 2026 | $1,850.00 | $1,870.00 | $1,825.05 | $1,870.00 | +1.08% | 30 |
| Jul 30, 2026 | $1,857.50 | $1,857.50 | $1,850.00 | $1,850.00 | -1.60% | 5 |
| Jul 29, 2026 | $1,880.00 | $1,880.00 | $1,880.00 | $1,880.00 | -3.59% | 1 |
| Jul 28, 2026 | $1,801.01 | $1,949.98 | $1,801.01 | $1,949.98 | +4.84% | 18 |
| Jul 27, 2026 | $1,860.00 | $1,861.00 | $1,855.00 | $1,860.00 | -2.11% | 7 |
| Jul 24, 2026 | $1,900.00 | $1,900.00 | $1,900.00 | $1,900.00 | +1.06% | 1 |
| Jul 23, 2026 | $1,800.00 | $1,890.00 | $1,800.00 | $1,880.00 | +4.39% | 444 |
| Jul 22, 2026 | $1,801.00 | $1,801.00 | $1,801.00 | $1,801.00 | -1.48% | 5 |
| Jul 21, 2026 | $1,827.99 | $1,827.99 | $1,827.99 | $1,827.99 | +1.49% | 2 |
| Jul 20, 2026 | $1,854.99 | $1,854.99 | $1,801.18 | $1,801.18 | -0.49% | 3 |
| Jul 17, 2026 | $1,810.01 | $1,810.01 | $1,810.01 | $1,810.01 | -4.23% | 10 |
| Jul 16, 2026 | $1,800.01 | $1,899.00 | $1,760.02 | $1,890.00 | +2.16% | 294 |
| Jul 15, 2026 | $1,850.00 | $1,850.00 | $1,850.00 | $1,850.00 | +1.09% | 13 |
| Jul 14, 2026 | $1,830.00 | $1,830.00 | $1,830.00 | $1,830.00 | -0.00% | 11 |
| Jul 13, 2026 | $1,850.00 | $1,850.00 | $1,830.01 | $1,830.01 | +2.52% | 17 |
| Jul 10, 2026 | $1,855.00 | $1,855.00 | $1,785.00 | $1,785.00 | -2.72% | 10 |
| Jul 9, 2026 | $1,835.00 | $1,835.00 | $1,835.00 | $1,835.00 | -0.16% | 9 |
| Jul 8, 2026 | $1,820.00 | $1,838.00 | $1,815.00 | $1,838.00 | +1.55% | 35 |
| Jul 7, 2026 | $1,831.00 | $1,860.00 | $1,790.02 | $1,810.01 | -1.63% | 73 |
| Jul 6, 2026 | $1,865.64 | $1,865.64 | $1,831.00 | $1,840.00 | -1.66% | 149 |
| Jul 2, 2026 | $1,871.00 | $1,871.00 | $1,871.00 | $1,871.00 | 0.00% | 0 |
| Jul 1, 2026 | $1,899.00 | $1,899.00 | $1,871.00 | $1,871.00 | +1.14% | 9 |
| Jun 30, 2026 | $1,850.00 | $1,850.00 | $1,850.00 | $1,850.00 | 0.00% | 0 |
| Jun 29, 2026 | $1,850.00 | $1,850.00 | $1,850.00 | $1,850.00 | +0.93% | 5 |
| Jun 26, 2026 | $1,833.00 | $1,833.00 | $1,833.00 | $1,833.00 | 0.00% | 0 |
| Jun 25, 2026 | $1,832.00 | $1,833.00 | $1,832.00 | $1,833.00 | -3.32% | 3 |
| Jun 24, 2026 | $1,875.00 | $1,904.99 | $1,875.00 | $1,896.00 | +2.21% | 7 |
| Jun 23, 2026 | $1,832.00 | $1,875.00 | $1,832.00 | $1,855.00 | -0.27% | 50 |
| Jun 22, 2026 | $1,860.00 | $1,860.00 | $1,860.00 | $1,860.00 | -2.36% | 5 |
| Jun 18, 2026 | $1,815.00 | $1,905.00 | $1,815.00 | $1,905.00 | +2.70% | 186 |
| Jun 17, 2026 | $1,830.00 | $1,855.00 | $1,815.00 | $1,855.00 | +0.82% | 38 |
| Jun 16, 2026 | $1,856.00 | $1,856.00 | $1,814.50 | $1,840.00 | -0.86% | 110 |
| Jun 15, 2026 | $1,955.00 | $1,955.00 | $1,856.00 | $1,856.00 | -2.32% | 102 |
| Jun 12, 2026 | $1,924.99 | $1,924.99 | $1,895.00 | $1,900.00 | -0.26% | 50 |
| Jun 11, 2026 | $1,905.00 | $1,905.00 | $1,827.01 | $1,905.00 | -0.01% | 69 |
| Jun 10, 2026 | $1,870.02 | $1,905.14 | $1,751.03 | $1,905.14 | +1.34% | 50 |
| Jun 9, 2026 | $1,870.00 | $1,880.00 | $1,870.00 | $1,880.00 | +2.45% | 4 |
| Jun 8, 2026 | $1,799.99 | $1,856.07 | $1,790.00 | $1,835.01 | -2.39% | 124 |
| Jun 5, 2026 | $1,743.80 | $2,070.00 | $1,743.80 | $1,880.00 | +7.43% | 1,171 |
| Jun 4, 2026 | $1,639.99 | $1,794.99 | $1,639.99 | $1,750.00 | +6.71% | 411 |
| Jun 3, 2026 | $1,625.00 | $1,640.85 | $1,606.02 | $1,640.00 | +0.92% | 338 |
| Jun 2, 2026 | $1,607.50 | $1,625.00 | $1,605.00 | $1,625.00 | +1.25% | 149 |
| Jun 1, 2026 | $1,602.00 | $1,609.98 | $1,602.00 | $1,605.00 | 0.00% | 86 |
| May 29, 2026 | $1,601.00 | $1,605.00 | $1,601.00 | $1,605.00 | 0.00% | 13 |
| May 28, 2026 | $1,600.01 | $1,615.00 | $1,588.00 | $1,605.00 | +0.31% | 142 |
| May 27, 2026 | $1,610.01 | $1,610.01 | $1,588.01 | $1,600.00 | -0.62% | 20 |
| May 26, 2026 | $1,630.00 | $1,630.00 | $1,605.04 | $1,610.00 | -1.17% | 53 |
| May 22, 2026 | $1,628.98 | $1,628.98 | $1,628.98 | $1,628.98 | +1.32% | 2 |
| May 21, 2026 | $1,605.00 | $1,648.99 | $1,588.44 | $1,607.70 | +1.11% | 134 |
| May 20, 2026 | $1,590.00 | $1,620.00 | $1,588.01 | $1,590.00 | -0.31% | 181 |
| May 19, 2026 | $1,596.00 | $1,596.01 | $1,595.00 | $1,595.00 | -0.00% | 26 |
| May 18, 2026 | $1,598.00 | $1,633.21 | $1,590.01 | $1,595.01 | +0.00% | 13 |
| May 15, 2026 | $1,625.00 | $1,625.00 | $1,589.28 | $1,595.00 | -1.85% | 98 |
| May 14, 2026 | $1,624.99 | $1,625.00 | $1,624.99 | $1,625.00 | +0.00% | 9 |
| May 13, 2026 | $1,585.01 | $1,624.99 | $1,585.00 | $1,624.98 | -0.31% | 10 |
| May 12, 2026 | $1,591.00 | $1,648.99 | $1,590.00 | $1,629.99 | +2.45% | 44 |
| May 11, 2026 | $1,595.00 | $1,615.00 | $1,590.00 | $1,591.00 | -0.56% | 56 |
| May 8, 2026 | $1,621.01 | $1,621.01 | $1,590.02 | $1,600.01 | -1.30% | 130 |
| May 7, 2026 | $1,640.00 | $1,649.98 | $1,621.01 | $1,621.01 | -1.16% | 12 |
| May 6, 2026 | $1,648.97 | $1,648.98 | $1,640.00 | $1,640.00 | -0.04% | 72 |
| May 5, 2026 | $1,600.00 | $1,640.58 | $1,590.00 | $1,640.58 | -0.09% | 77 |
| May 4, 2026 | $1,622.00 | $1,641.99 | $1,585.01 | $1,641.99 | +0.60% | 169 |
| May 1, 2026 | $1,632.21 | $1,632.21 | $1,632.21 | $1,632.21 | -0.00% | 0 |
| Apr 30, 2026 | $1,624.99 | $1,632.21 | $1,624.99 | $1,632.21 | +0.44% | 15 |
| Apr 29, 2026 | $1,616.03 | $1,625.00 | $1,616.02 | $1,625.00 | +0.56% | 28 |
| Apr 28, 2026 | $1,630.00 | $1,630.00 | $1,616.02 | $1,616.02 | +0.06% | 37 |
| Apr 27, 2026 | $1,616.00 | $1,659.99 | $1,612.00 | $1,615.01 | -0.80% | 149 |
| Apr 24, 2026 | $1,650.00 | $1,650.70 | $1,625.00 | $1,628.00 | -1.04% | 101 |
| Apr 23, 2026 | $1,670.00 | $1,675.00 | $1,610.01 | $1,645.10 | -2.31% | 138 |
| Apr 22, 2026 | $1,683.99 | $1,700.00 | $1,683.99 | $1,683.99 | -0.41% | 22 |
| Apr 21, 2026 | $1,693.00 | $1,700.00 | $1,660.51 | $1,691.00 | -0.12% | 277 |
| Apr 20, 2026 | $1,699.99 | $1,700.00 | $1,690.48 | $1,693.00 | +1.99% | 110 |
| Apr 17, 2026 | $1,693.00 | $1,693.00 | $1,660.00 | $1,660.00 | -0.60% | 219 |
| Apr 16, 2026 | $1,683.00 | $1,683.00 | $1,670.00 | $1,670.00 | -1.23% | 12 |
| Apr 15, 2026 | $1,693.00 | $1,693.00 | $1,679.00 | $1,690.79 | +0.05% | 87 |
| Apr 14, 2026 | $1,670.03 | $1,690.00 | $1,670.00 | $1,690.00 | +0.78% | 20 |
| Apr 13, 2026 | $1,665.00 | $1,693.00 | $1,665.00 | $1,676.91 | -0.95% | 53 |
| Apr 10, 2026 | $1,665.02 | $1,693.00 | $1,665.00 | $1,693.00 | +0.18% | 111 |
| Apr 9, 2026 | $1,687.99 | $1,693.00 | $1,687.99 | $1,690.00 | -0.18% | 14 |
| Apr 8, 2026 | $1,665.10 | $1,700.00 | $1,644.00 | $1,693.00 | +3.87% | 147 |
| Apr 7, 2026 | $1,649.99 | $1,650.00 | $1,601.00 | $1,630.00 | -0.76% | 23 |
| Apr 6, 2026 | $1,655.00 | $1,655.00 | $1,625.01 | $1,642.51 | -0.45% | 32 |
| Apr 2, 2026 | $1,650.00 | $1,650.00 | $1,650.00 | $1,650.00 | 0.00% | 2 |
| Apr 1, 2026 | $1,650.00 | $1,650.00 | $1,650.00 | $1,650.00 | 0.00% | 2 |
| Mar 31, 2026 | $1,627.47 | $1,650.00 | $1,590.08 | $1,650.00 | +2.37% | 37 |
| Mar 30, 2026 | $1,611.75 | $1,611.75 | $1,611.75 | $1,611.75 | -2.31% | 1 |
| Mar 27, 2026 | $1,669.27 | $1,669.27 | $1,649.79 | $1,649.79 | -1.80% | 4 |
| Mar 26, 2026 | $1,705.98 | $1,705.98 | $1,620.00 | $1,680.00 | +5.00% | 61 |
| Mar 25, 2026 | $1,620.00 | $1,625.00 | $1,600.00 | $1,600.00 | +1.20% | 11 |
| Mar 24, 2026 | $1,590.01 | $1,616.24 | $1,556.00 | $1,581.00 | -1.22% | 26 |
| Mar 23, 2026 | $1,590.05 | $1,600.50 | $1,590.05 | $1,600.50 | -1.74% | 5 |
| Mar 20, 2026 | $1,570.00 | $1,628.90 | $1,557.00 | $1,628.90 | +4.42% | 577 |
| Mar 19, 2026 | $1,555.18 | $1,560.00 | $1,550.00 | $1,560.00 | +0.65% | 150 |
| Mar 18, 2026 | $1,559.50 | $1,577.86 | $1,550.00 | $1,550.00 | 0.00% | 354 |
| Mar 17, 2026 | $1,575.97 | $1,575.97 | $1,550.00 | $1,550.00 | -0.32% | 13 |
| Mar 16, 2026 | $1,578.62 | $1,578.62 | $1,550.00 | $1,555.00 | +0.32% | 74 |
| Mar 13, 2026 | $1,555.00 | $1,575.00 | $1,550.00 | $1,550.00 | -1.90% | 269 |
| Mar 12, 2026 | $1,565.01 | $1,580.00 | $1,555.00 | $1,579.99 | -0.00% | 201 |
| Mar 11, 2026 | $1,600.01 | $1,600.01 | $1,580.00 | $1,580.00 | -1.97% | 118 |
| Mar 10, 2026 | $1,584.01 | $1,611.74 | $1,584.01 | $1,611.74 | +1.43% | 36 |
| Mar 9, 2026 | $1,560.00 | $1,589.00 | $1,535.00 | $1,589.00 | +0.71% | 84 |
| Mar 6, 2026 | $1,595.00 | $1,637.99 | $1,560.00 | $1,577.80 | -2.30% | 125 |
| Mar 5, 2026 | $1,615.00 | $1,615.00 | $1,615.00 | $1,615.00 | -0.49% | 8 |
| Mar 4, 2026 | $1,648.98 | $1,648.98 | $1,610.03 | $1,623.00 | -1.58% | 39 |
| Mar 3, 2026 | $1,605.00 | $1,648.98 | $1,605.00 | $1,648.98 | +2.74% | 5 |
| Mar 2, 2026 | $1,598.02 | $1,605.00 | $1,592.00 | $1,605.00 | +1.58% | 149 |
| Feb 27, 2026 | $1,638.60 | $1,638.60 | $1,564.42 | $1,580.00 | -4.56% | 202 |
| Feb 26, 2026 | $1,660.00 | $1,660.00 | $1,645.01 | $1,655.50 | +0.76% | 34 |
| Feb 25, 2026 | $1,639.99 | $1,648.89 | $1,635.00 | $1,643.01 | +0.80% | 11 |
| Feb 24, 2026 | $1,633.00 | $1,640.00 | $1,605.00 | $1,629.99 | -0.17% | 40 |
| Feb 23, 2026 | $1,661.00 | $1,667.99 | $1,601.00 | $1,632.79 | -1.64% | 34 |
| Feb 20, 2026 | $1,720.00 | $1,720.00 | $1,657.19 | $1,660.00 | -0.60% | 174 |
| Feb 19, 2026 | $1,674.27 | $1,710.00 | $1,660.00 | $1,670.01 | -3.19% | 164 |
| Feb 18, 2026 | $1,656.00 | $1,724.98 | $1,656.00 | $1,724.98 | +2.07% | 8 |
| Feb 17, 2026 | $1,669.99 | $1,700.00 | $1,635.00 | $1,689.99 | +1.20% | 56 |
| Feb 13, 2026 | $1,664.00 | $1,669.99 | $1,635.01 | $1,669.98 | +0.91% | 23 |
| Feb 12, 2026 | $1,738.01 | $1,738.01 | $1,647.03 | $1,655.00 | -4.83% | 181 |
| Feb 11, 2026 | $1,769.99 | $1,770.00 | $1,739.02 | $1,739.02 | -1.81% | 36 |
| Feb 10, 2026 | $1,787.98 | $1,800.00 | $1,771.11 | $1,771.11 | -0.94% | 59 |
| Feb 9, 2026 | $1,770.00 | $1,787.97 | $1,738.02 | $1,787.97 | +1.01% | 9 |
| Feb 6, 2026 | $1,740.00 | $1,790.00 | $1,740.00 | $1,770.08 | +1.73% | 51 |
| Feb 5, 2026 | $1,740.00 | $1,750.00 | $1,721.02 | $1,740.00 | +1.34% | 12 |
| Feb 4, 2026 | $1,675.01 | $1,725.01 | $1,675.01 | $1,717.02 | +1.60% | 114 |
| Feb 3, 2026 | $1,744.00 | $1,750.00 | $1,682.40 | $1,690.00 | -3.43% | 70 |
| Feb 2, 2026 | $1,724.98 | $1,750.00 | $1,724.98 | $1,750.00 | +1.45% | 26 |
| Jan 30, 2026 | $1,710.00 | $1,724.98 | $1,685.02 | $1,724.98 | +1.47% | 121 |
| Jan 29, 2026 | $1,686.00 | $1,699.99 | $1,685.02 | $1,699.99 | +0.00% | 56 |
| Jan 28, 2026 | $1,685.01 | $1,699.98 | $1,685.00 | $1,699.98 | +0.27% | 194 |
| Jan 27, 2026 | $1,705.00 | $1,724.98 | $1,690.00 | $1,695.34 | -0.86% | 79 |
| Jan 26, 2026 | $1,684.00 | $1,710.99 | $1,684.00 | $1,709.98 | +2.39% | 120 |
| Jan 23, 2026 | $1,772.27 | $1,772.27 | $1,650.00 | $1,670.05 | -8.34% | 2,067 |
| Jan 22, 2026 | $1,799.99 | $1,822.01 | $1,795.00 | $1,822.00 | +1.56% | 28 |
| Jan 21, 2026 | $1,740.00 | $1,794.00 | $1,739.75 | $1,794.00 | +3.10% | 37 |
| Jan 20, 2026 | $1,768.01 | $1,768.85 | $1,740.00 | $1,740.00 | -2.25% | 38 |
| Jan 16, 2026 | $1,780.00 | $1,783.00 | $1,780.00 | $1,780.11 | +0.18% | 17 |
| Jan 15, 2026 | $1,774.98 | $1,790.00 | $1,774.98 | $1,777.00 | +0.97% | 5 |
| Jan 14, 2026 | $1,775.00 | $1,775.00 | $1,760.00 | $1,760.00 | -0.85% | 16 |
| Jan 13, 2026 | $1,773.01 | $1,775.00 | $1,766.00 | $1,775.00 | -0.91% | 42 |
| Jan 12, 2026 | $1,773.06 | $1,791.25 | $1,773.06 | $1,791.25 | -0.21% | 2 |
| Jan 9, 2026 | $1,797.00 | $1,800.23 | $1,795.00 | $1,795.00 | -0.13% | 268 |
| Jan 8, 2026 | $1,790.00 | $1,807.46 | $1,790.00 | $1,797.32 | +1.54% | 9 |
| Jan 7, 2026 | $1,794.00 | $1,794.00 | $1,764.51 | $1,770.00 | -1.67% | 370 |
| Jan 6, 2026 | $1,801.00 | $1,801.00 | $1,789.00 | $1,800.00 | -0.06% | 106 |
| Jan 5, 2026 | $1,793.50 | $1,839.99 | $1,793.50 | $1,801.02 | +0.56% | 558 |
| Jan 2, 2026 | $1,795.00 | $1,795.00 | $1,781.01 | $1,791.00 | +1.76% | 16 |
| Dec 31, 2025 | $1,813.98 | $1,813.98 | $1,760.00 | $1,760.00 | -3.03% | 38 |
| Dec 30, 2025 | $1,785.01 | $1,814.97 | $1,765.00 | $1,814.97 | +1.68% | 37 |
| Dec 29, 2025 | $1,795.00 | $1,795.00 | $1,735.36 | $1,785.00 | -1.38% | 53 |
| Dec 26, 2025 | $1,826.00 | $1,828.00 | $1,810.00 | $1,810.00 | -1.25% | 37 |
| Dec 24, 2025 | $1,824.13 | $1,832.99 | $1,810.00 | $1,832.99 | +0.71% | 111 |
| Dec 23, 2025 | $1,823.99 | $1,830.00 | $1,800.01 | $1,820.00 | +0.61% | 37 |
| Dec 22, 2025 | $1,800.00 | $1,810.00 | $1,790.00 | $1,809.00 | -1.15% | 217 |
| Dec 19, 2025 | $1,761.00 | $1,830.00 | $1,699.00 | $1,830.00 | +3.92% | 60 |
| Dec 18, 2025 | $1,798.99 | $1,801.37 | $1,761.00 | $1,761.00 | -2.17% | 81 |
| Dec 17, 2025 | $1,779.00 | $1,800.00 | $1,779.00 | $1,800.00 | +2.27% | 34 |
| Dec 16, 2025 | $1,760.00 | $1,760.00 | $1,760.00 | $1,760.00 | +0.74% | 52 |
| Dec 15, 2025 | $1,720.01 | $1,747.00 | $1,720.01 | $1,747.00 | -0.11% | 17 |
| Dec 12, 2025 | $1,755.00 | $1,800.00 | $1,730.50 | $1,748.84 | +0.18% | 175 |
| Dec 11, 2025 | $1,730.00 | $1,764.00 | $1,730.00 | $1,745.76 | +1.13% | 190 |
| Dec 10, 2025 | $1,695.21 | $1,759.99 | $1,695.00 | $1,726.26 | +1.60% | 150 |
| Dec 9, 2025 | $1,682.00 | $1,699.00 | $1,682.00 | $1,699.00 | +1.43% | 36 |
| Dec 8, 2025 | $1,690.00 | $1,699.00 | $1,675.01 | $1,675.02 | +0.30% | 39 |
| Dec 5, 2025 | $1,660.00 | $1,680.35 | $1,660.00 | $1,670.00 | +0.91% | 133 |
| Dec 4, 2025 | $1,650.00 | $1,654.99 | $1,623.00 | $1,654.99 | +0.61% | 302 |
| Dec 3, 2025 | $1,621.10 | $1,650.00 | $1,601.00 | $1,645.00 | +1.47% | 18 |
| Dec 2, 2025 | $1,621.10 | $1,621.10 | $1,621.10 | $1,621.10 | 0.00% | 0 |
| Dec 1, 2025 | $1,649.95 | $1,649.95 | $1,621.10 | $1,621.10 | +1.32% | 2 |
| Nov 28, 2025 | $1,609.02 | $1,620.00 | $1,578.92 | $1,600.00 | -1.84% | 30 |
| Nov 26, 2025 | $1,609.01 | $1,630.00 | $1,609.00 | $1,629.99 | +1.30% | 146 |
| Nov 25, 2025 | $1,600.00 | $1,615.00 | $1,580.01 | $1,609.00 | +0.56% | 182 |
| Nov 24, 2025 | $1,595.02 | $1,600.00 | $1,595.02 | $1,600.00 | -1.23% | 19 |
| Nov 21, 2025 | $1,600.79 | $1,620.00 | $1,600.79 | $1,620.00 | +3.45% | 57 |
| Nov 20, 2025 | $1,629.99 | $1,629.99 | $1,566.02 | $1,566.02 | -2.67% | 10 |
| Nov 19, 2025 | $1,580.00 | $1,609.00 | $1,561.03 | $1,609.00 | +2.76% | 6 |
| Nov 18, 2025 | $1,589.97 | $1,589.97 | $1,561.00 | $1,565.76 | -0.90% | 22 |
| Nov 17, 2025 | $1,597.50 | $1,610.00 | $1,551.25 | $1,579.99 | -1.44% | 34 |
| Nov 14, 2025 | $1,603.00 | $1,603.00 | $1,603.00 | $1,603.00 | 0.00% | 0 |
| Nov 13, 2025 | $1,596.01 | $1,603.00 | $1,596.00 | $1,603.00 | +0.48% | 35 |
| Nov 12, 2025 | $1,649.99 | $1,649.99 | $1,595.27 | $1,595.27 | +0.02% | 4 |
| Nov 11, 2025 | $1,595.00 | $1,595.00 | $1,595.00 | $1,595.00 | 0.00% | 4 |
| Nov 10, 2025 | $1,594.96 | $1,600.00 | $1,561.01 | $1,595.00 | +1.27% | 78 |
| Nov 7, 2025 | $1,595.00 | $1,595.00 | $1,515.25 | $1,575.00 | -1.13% | 47 |
| Nov 6, 2025 | $1,592.50 | $1,595.00 | $1,592.49 | $1,593.00 | -1.06% | 110 |
| Nov 5, 2025 | $1,605.00 | $1,649.99 | $1,605.00 | $1,610.01 | +1.26% | 5 |
| Nov 4, 2025 | $1,610.01 | $1,610.01 | $1,590.00 | $1,590.00 | -1.24% | 32 |
| Nov 3, 2025 | $1,600.00 | $1,650.00 | $1,600.00 | $1,610.00 | -2.42% | 98 |
| Oct 31, 2025 | $1,626.00 | $1,650.00 | $1,600.00 | $1,650.00 | +0.25% | 16 |
| Oct 30, 2025 | $1,633.00 | $1,649.99 | $1,633.00 | $1,645.92 | +0.98% | 3 |
| Oct 29, 2025 | $1,600.00 | $1,648.24 | $1,575.00 | $1,630.00 | 0.00% | 232 |
| Oct 28, 2025 | $1,633.19 | $1,633.19 | $1,627.99 | $1,630.00 | -1.21% | 105 |
| Oct 27, 2025 | $1,599.00 | $1,649.99 | $1,599.00 | $1,649.99 | +3.12% | 4 |
| Oct 24, 2025 | $1,600.00 | $1,600.00 | $1,524.74 | $1,600.00 | -0.00% | 59 |
| Oct 23, 2025 | $1,595.00 | $1,623.99 | $1,590.00 | $1,600.05 | +0.65% | 130 |
| Oct 22, 2025 | $1,610.99 | $1,620.00 | $1,589.71 | $1,589.71 | -0.64% | 28 |
| Oct 21, 2025 | $1,600.00 | $1,600.00 | $1,600.00 | $1,600.00 | +1.59% | 9 |
| Oct 20, 2025 | $1,520.00 | $1,575.00 | $1,520.00 | $1,575.00 | +4.30% | 11 |
| Oct 17, 2025 | $1,500.00 | $1,520.00 | $1,442.09 | $1,510.00 | +2.03% | 67 |
| Oct 16, 2025 | $1,535.01 | $1,550.00 | $1,439.75 | $1,480.00 | -7.50% | 245 |
| Oct 15, 2025 | $1,600.00 | $1,600.00 | $1,600.00 | $1,600.00 | -0.15% | 1 |
| Oct 14, 2025 | $1,550.00 | $1,624.98 | $1,550.00 | $1,602.35 | +3.38% | 76 |
| Oct 13, 2025 | $1,525.01 | $1,556.25 | $1,525.00 | $1,550.00 | -0.64% | 102 |
| Oct 10, 2025 | $1,572.00 | $1,572.00 | $1,535.00 | $1,560.00 | +0.06% | 23 |
| Oct 9, 2025 | $1,600.00 | $1,600.00 | $1,540.00 | $1,559.00 | -2.56% | 100 |
| Oct 8, 2025 | $1,580.01 | $1,600.00 | $1,550.00 | $1,600.00 | -1.42% | 134 |
| Oct 7, 2025 | $1,580.00 | $1,623.00 | $1,560.00 | $1,623.00 | – | 56 |
Seasonality
FCNCB 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 | 4.0% | 0.1% | -0.5% | 3.0% | 1.5% | 2.6% | 5.8% | -0.8% | -3.1% | 6.9% | 3.7% | -0.6% |
| Months up | 8 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 3 of 10 | 2 of 10 | 7 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -2.0% | -8.3% | 4.4% | -1.1% | -1.5% | 15.3% | 1.1% | -4.7% | -4.3% | -0.2% | ||
| 2025 | 1.7% | -3.2% | -4.3% | -4.8% | 4.6% | 3.9% | -0.7% | -2.1% | -4.1% | 3.6% | -2.9% | 10.0% |
| 2024 | 1.9% | 5.4% | 8.8% | 1.0% | 3.1% | -3.8% | 26.9% | -5.4% | -8.9% | 4.0% | 12.7% | -8.4% |
| 2023 | 5.7% | -4.8% | 32.1% | 3.5% | 21.4% | 2.2% | 12.6% | -4.1% | -4.5% | 5.0% | 2.6% | 1.2% |
| 2022 | -4.9% | 1.8% | -12.9% | 1.6% | 5.6% | -7.4% | 8.0% | 9.9% | -2.2% | -1.0% | -0.9% | -4.0% |
| 2021 | 8.5% | 24.1% | 11.5% | -3.3% | -0.5% | 0.0% | -3.3% | 4.8% | -5.9% | 2.8% | 0.1% | 0.1% |
| 2020 | 2.3% | -13.3% | -23.5% | 8.5% | 0.0% | -1.4% | 1.9% | -4.7% | -11.7% | 48.1% | 10.0% | 18.3% |
| 2019 | 12.1% | 5.1% | -9.9% | 14.2% | -9.2% | 4.8% | 3.7% | -3.6% | 5.8% | 2.4% | 6.1% | -0.1% |
| 2018 | 10.5% | -3.1% | -4.7% | 3.3% | -3.2% | 2.0% | 3.5% | 10.5% | -5.3% | -3.1% | 1.3% | -15.3% |
| 2017 | 4.2% | -2.6% | -6.8% | 6.8% | -5.4% | 10.3% | 4.0% | -8.3% | 9.8% | 7.3% | 4.1% | -7.0% |