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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1,675.00 | $1,749.52 | $1,630.02 | $1,700.00 | -0.21% | 752 |
| Sep 2026 | $1,770.54 | $1,800.00 | $1,680.00 | $1,703.64 | -4.31% | 756 |
| Aug 2026 | $1,880.00 | $1,900.00 | $1,760.00 | $1,780.37 | -4.79% | 1,791 |
| Jul 2026 | $1,899.00 | $1,949.98 | $1,760.02 | $1,870.00 | +1.08% | 1,146 |
| Jun 2026 | $1,602.00 | $2,070.00 | $1,602.00 | $1,850.00 | +15.26% | 2,958 |
| May 2026 | $1,632.21 | $1,649.98 | $1,585.00 | $1,605.00 | -1.67% | 1,261 |
| Apr 2026 | $1,650.00 | $1,700.00 | $1,601.00 | $1,632.21 | -1.08% | 1,599 |
| Mar 2026 | $1,598.02 | $1,705.98 | $1,535.00 | $1,650.00 | +4.43% | 2,347 |
| Feb 2026 | $1,724.98 | $1,800.00 | $1,564.42 | $1,580.00 | -8.40% | 1,304 |
| Jan 2026 | $1,795.00 | $1,839.99 | $1,650.00 | $1,724.98 | -1.99% | 4,149 |
| Dec 2025 | $1,649.95 | $1,832.99 | $1,601.00 | $1,760.00 | +10.00% | 1,819 |
| Nov 2025 | $1,600.00 | $1,650.00 | $1,515.25 | $1,600.00 | -3.03% | 919 |
| Oct 2025 | $1,640.00 | $1,655.00 | $1,439.75 | $1,650.00 | +3.64% | 1,772 |
| Sep 2025 | $1,660.00 | $1,699.99 | $1,561.00 | $1,592.00 | -4.10% | 2,266 |
| Aug 2025 | $1,695.00 | $1,730.00 | $1,556.00 | $1,660.01 | -2.24% | 2,993 |
| Jul 2025 | $1,720.01 | $1,839.99 | $1,691.61 | $1,698.00 | -0.70% | 2,034 |
| Jun 2025 | $1,634.99 | $1,726.40 | $1,590.01 | $1,710.00 | +3.90% | 2,222 |
| May 2025 | $1,575.00 | $1,780.00 | $1,546.55 | $1,645.79 | +4.49% | 1,300 |
| Apr 2025 | $1,610.00 | $1,675.00 | $1,325.00 | $1,575.00 | -4.83% | 2,176 |
| Mar 2025 | $1,759.96 | $1,760.00 | $1,458.15 | $1,654.99 | -4.34% | 2,406 |
| Feb 2025 | $1,795.01 | $1,864.98 | $1,695.00 | $1,730.00 | -3.31% | 1,309 |
| Jan 2025 | $1,745.01 | $1,960.00 | $1,713.00 | $1,789.20 | +1.72% | 1,012 |
| Dec 2024 | $1,919.60 | $1,919.60 | $1,742.01 | $1,759.01 | -8.38% | 895 |
| Nov 2024 | $1,754.98 | $1,989.99 | $1,665.00 | $1,920.00 | +12.54% | 3,174 |
| Oct 2024 | $1,685.00 | $1,915.00 | $1,600.01 | $1,706.01 | +4.03% | 3,635 |
| Sep 2024 | $1,814.70 | $1,830.00 | $1,575.01 | $1,639.99 | -8.89% | 1,900 |
| Aug 2024 | $1,886.68 | $1,886.68 | $1,635.00 | $1,800.00 | -5.51% | 2,600 |
| Jul 2024 | $1,483.38 | $1,922.00 | $1,475.01 | $1,905.00 | +26.92% | 2,700 |
| Jun 2024 | $1,559.99 | $1,559.99 | $1,455.00 | $1,501.00 | -3.78% | 2,900 |
| May 2024 | $1,490.00 | $1,610.00 | $1,455.00 | $1,560.00 | +2.97% | 2,800 |
| Apr 2024 | $1,520.01 | $1,600.00 | $1,318.04 | $1,515.00 | +1.00% | 4,500 |
| Mar 2024 | $1,370.00 | $1,500.00 | $1,350.10 | $1,500.00 | +8.82% | 3,000 |
| Feb 2024 | $1,348.40 | $1,398.00 | $1,255.00 | $1,378.46 | +5.23% | 6,800 |
| Jan 2024 | $1,277.03 | $1,350.00 | $1,163.37 | $1,310.00 | +1.95% | 3,100 |
| Dec 2023 | $1,289.80 | $1,324.00 | $1,210.00 | $1,285.00 | +1.18% | 3,700 |
| Nov 2023 | $1,209.96 | $1,294.99 | $1,165.01 | $1,270.00 | +2.48% | 2,000 |
| Oct 2023 | $1,185.00 | $1,245.00 | $1,045.01 | $1,239.22 | +5.02% | 1,900 |
| Sep 2023 | $1,234.99 | $1,299.54 | $1,145.01 | $1,180.01 | -4.45% | 4,500 |
| Aug 2023 | $1,282.01 | $1,355.93 | $1,210.00 | $1,234.99 | -4.19% | 2,400 |
| Jul 2023 | $1,125.00 | $1,320.00 | $1,125.00 | $1,288.99 | +12.58% | 2,600 |
| Jun 2023 | $1,117.54 | $1,167.00 | $1,050.00 | $1,145.00 | +2.23% | 3,100 |
| May 2023 | $922.96 | $1,221.51 | $857.01 | $1,120.00 | +21.35% | 3,000 |
| Apr 2023 | $891.98 | $993.80 | $834.18 | $922.95 | +3.47% | 2,500 |
| Mar 2023 | $675.00 | $892.59 | $475.00 | $892.00 | +32.15% | 3,200 |
| Feb 2023 | $710.00 | $735.00 | $630.00 | $675.00 | -4.93% | 1,200 |
| Jan 2023 | $688.00 | $755.00 | $672.00 | $710.00 | +5.65% | 4,100 |
| Dec 2022 | $700.00 | $713.00 | $651.00 | $672.00 | -4.00% | 1,700 |
| Nov 2022 | $707.00 | $725.00 | $670.00 | $700.00 | -0.99% | 1,000 |
| Oct 2022 | $715.00 | $755.00 | $690.00 | $707.00 | -0.98% | 1,400 |
| Sep 2022 | $735.00 | $764.00 | $687.00 | $714.00 | -2.21% | 1,600 |
| Aug 2022 | $665.00 | $744.96 | $652.00 | $730.10 | +9.79% | 3,000 |
| Jul 2022 | $616.00 | $667.00 | $599.00 | $665.00 | +7.95% | 1,900 |
| Jun 2022 | $665.00 | $665.00 | $567.00 | $616.00 | -7.37% | 2,200 |
| May 2022 | $630.00 | $665.00 | $605.00 | $665.00 | +5.56% | 2,600 |
| Apr 2022 | $630.00 | $635.00 | $590.00 | $630.00 | +1.61% | 1,600 |
| Mar 2022 | $706.00 | $750.00 | $585.00 | $620.00 | -12.92% | 2,400 |
| Feb 2022 | $710.00 | $755.00 | $675.00 | $712.00 | +1.71% | 1,800 |
| Jan 2022 | $740.00 | $810.00 | $690.00 | $700.00 | -4.89% | 4,700 |
| Dec 2021 | $730.00 | $769.00 | $683.00 | $736.00 | +0.14% | 1,900 |
| Nov 2021 | $722.05 | $850.00 | $711.00 | $735.00 | 0.00% | 1,600 |
| Oct 2021 | $735.00 | $748.00 | $715.01 | $735.00 | +2.80% | 2,000 |
| Sep 2021 | $760.00 | $775.00 | $705.00 | $715.01 | -5.92% | 2,100 |
| Aug 2021 | $715.00 | $787.50 | $700.00 | $760.00 | +4.83% | 2,600 |
| Jul 2021 | $750.00 | $750.00 | $675.00 | $725.00 | -3.33% | 1,700 |
| Jun 2021 | $735.00 | $765.00 | $706.00 | $750.00 | 0.00% | 3,100 |
| May 2021 | $745.00 | $750.00 | $711.00 | $750.00 | -0.53% | 2,500 |
| Apr 2021 | $780.00 | $780.00 | $711.00 | $754.00 | -3.33% | 2,600 |
| Mar 2021 | $705.00 | $780.00 | $701.00 | $780.00 | +11.43% | 6,200 |
| Feb 2021 | $530.01 | $710.00 | $530.01 | $700.00 | +24.11% | 7,300 |
| Jan 2021 | $500.00 | $565.00 | $500.00 | $564.00 | +8.46% | 3,900 |
| Dec 2020 | $450.00 | $599.00 | $445.00 | $520.00 | +18.18% | 3,000 |
| Nov 2020 | $410.00 | $460.00 | $382.00 | $440.00 | +10.00% | 5,300 |
| Oct 2020 | $305.00 | $424.01 | $271.00 | $400.00 | +48.15% | 9,000 |
| Sep 2020 | $306.00 | $325.00 | $251.20 | $270.00 | -11.76% | 4,000 |
| Aug 2020 | $324.96 | $340.00 | $300.01 | $306.00 | -4.67% | 7,200 |
| Jul 2020 | $347.00 | $347.00 | $280.00 | $321.00 | +1.90% | 1,600 |
| Jun 2020 | $320.00 | $385.00 | $280.00 | $315.00 | -1.56% | 1,600 |
| May 2020 | $320.00 | $320.00 | $250.00 | $320.00 | 0.00% | 1,200 |
| Apr 2020 | $290.00 | $403.00 | $231.01 | $320.00 | +8.47% | 1,400 |
| Mar 2020 | $386.00 | $405.00 | $230.00 | $295.00 | -23.58% | 2,700 |
| Feb 2020 | $435.00 | $440.00 | $386.00 | $386.00 | -13.26% | 2,300 |
| Jan 2020 | $450.00 | $450.00 | $415.01 | $445.00 | +2.30% | 1,700 |
| Dec 2019 | $435.00 | $459.00 | $428.01 | $435.01 | -0.23% | 1,100 |
| Nov 2019 | $411.00 | $440.00 | $411.00 | $436.00 | +6.08% | 1,000 |
| Oct 2019 | $397.00 | $432.00 | $385.00 | $411.00 | +2.37% | 1,100 |
| Sep 2019 | $380.00 | $410.00 | $380.00 | $401.50 | +5.66% | 1,500 |
| Aug 2019 | $400.00 | $400.00 | $370.00 | $380.00 | -3.55% | 1,300 |
| Jul 2019 | $380.00 | $398.00 | $372.00 | $394.00 | +3.68% | 2,500 |
| Jun 2019 | $365.00 | $383.00 | $365.00 | $380.00 | +4.68% | 1,100 |
| May 2019 | $400.00 | $400.00 | $350.00 | $363.00 | -9.25% | 600 |
| Apr 2019 | $370.00 | $400.00 | $370.00 | $400.00 | +14.20% | 2,600 |
| Mar 2019 | $389.00 | $389.00 | $340.00 | $350.25 | -9.96% | 1,000 |
| Feb 2019 | $362.00 | $390.00 | $362.00 | $389.00 | +5.14% | 800 |
| Jan 2019 | $330.00 | $370.00 | $330.00 | $370.00 | +12.12% | 600 |
| Dec 2018 | $390.00 | $390.00 | $319.00 | $330.00 | -15.38% | 11,800 |
| Nov 2018 | $384.75 | $396.00 | $382.25 | $390.00 | +1.30% | 1,300 |
| Oct 2018 | $397.25 | $439.00 | $366.00 | $385.00 | -3.08% | 2,600 |
| Sep 2018 | $417.00 | $417.00 | $397.25 | $397.25 | -5.42% | 800 |
| Aug 2018 | $376.00 | $426.00 | $376.00 | $420.00 | +10.53% | 1,200 |
| Jul 2018 | $367.00 | $384.00 | $366.00 | $380.00 | +3.54% | 1,000 |
| Jun 2018 | $360.00 | $385.00 | $360.00 | $367.00 | +1.94% | 2,600 |
| May 2018 | $372.00 | $390.00 | $350.00 | $360.00 | -3.23% | 1,800 |
| Apr 2018 | $360.00 | $385.00 | $350.01 | $372.00 | +3.33% | 2,800 |
| Mar 2018 | $363.01 | $400.00 | $353.00 | $360.00 | -4.76% | 1,800 |
| Feb 2018 | $390.00 | $390.00 | $350.00 | $378.00 | -3.08% | 1,400 |
| Jan 2018 | $353.00 | $404.00 | $352.00 | $390.00 | +10.48% | 2,100 |
| Dec 2017 | $380.00 | $380.00 | $342.00 | $353.00 | -7.11% | 5,700 |
| Nov 2017 | $360.00 | $383.00 | $350.00 | $380.00 | +4.11% | 3,900 |
| Oct 2017 | $340.10 | $365.00 | $325.00 | $365.00 | +7.32% | 4,400 |
| Sep 2017 | $310.00 | $340.10 | $300.00 | $340.10 | +9.71% | 300 |
| Aug 2017 | $338.00 | $338.00 | $310.00 | $310.00 | -8.28% | 900 |
| Jul 2017 | $338.00 | $338.00 | $338.00 | $338.00 | +4.00% | 300 |
| Jun 2017 | $297.00 | $333.00 | $297.00 | $325.00 | +10.17% | 1,600 |
| May 2017 | $306.00 | $308.00 | $295.00 | $295.00 | -5.45% | 1,900 |
| Apr 2017 | $292.00 | $312.00 | $292.00 | $312.00 | +6.85% | 1,200 |
| Mar 2017 | $308.00 | $317.99 | $290.00 | $292.00 | -6.86% | 2,000 |
| Feb 2017 | $322.00 | $322.00 | $300.26 | $313.50 | -2.64% | 1,100 |
| Jan 2017 | $305.00 | $329.00 | $303.00 | $322.00 | +4.21% | 2,000 |
| Dec 2016 | $310.00 | $318.00 | $309.00 | $309.00 | -0.32% | 800 |
| Nov 2016 | $252.00 | $320.00 | $252.00 | $310.00 | +23.02% | 1,200 |
| Oct 2016 | $259.99 | $262.00 | $252.00 | $252.00 | -3.07% | 1,100 |
| Sep 2016 | $239.00 | $259.99 | $239.00 | $259.99 | +8.78% | 700 |
| Aug 2016 | $236.00 | $240.00 | $223.50 | $239.00 | +1.27% | 2,500 |
| Jul 2016 | $237.00 | $242.00 | $227.09 | $236.00 | -0.63% | 1,300 |
| Jun 2016 | $234.00 | $237.50 | $215.00 | $237.50 | +1.06% | 1,800 |
| May 2016 | $234.00 | $235.00 | $224.26 | $235.00 | +0.43% | 700 |
| Apr 2016 | $225.00 | $234.72 | $217.00 | $234.00 | +4.00% | 900 |
| Mar 2016 | $216.00 | $227.06 | $216.00 | $225.00 | +6.10% | 700 |
| Feb 2016 | $228.00 | $228.00 | $201.00 | $212.07 | -5.75% | 1,300 |
| Jan 2016 | $241.75 | $241.75 | $209.45 | $225.00 | -7.12% | 1,500 |
| Dec 2015 | $239.00 | $243.26 | $216.00 | $242.25 | +1.36% | 1,900 |
| Nov 2015 | $235.00 | $241.69 | $228.20 | $239.00 | -1.24% | 1,000 |
| Oct 2015 | $210.00 | $242.00 | $204.46 | $242.00 | +17.45% | 900 |
| Sep 2015 | $224.00 | $228.79 | $192.00 | $206.05 | -8.01% | 1,700 |
| Aug 2015 | $241.45 | $248.44 | $223.00 | $224.00 | -8.46% | 1,100 |
| Jul 2015 | $248.00 | $248.00 | $239.00 | $244.69 | -1.33% | 300 |
| Jun 2015 | $232.10 | $248.00 | $229.11 | $248.00 | +5.53% | 1,800 |
| May 2015 | $235.00 | $250.00 | $232.02 | $235.00 | 0.00% | 2,500 |
| Apr 2015 | $240.05 | $243.48 | $235.00 | $235.00 | -2.08% | 1,700 |
| Mar 2015 | $236.95 | $249.00 | $234.01 | $240.00 | +1.29% | 6,400 |
| Feb 2015 | $224.00 | $240.00 | $222.25 | $236.95 | +6.49% | 1,400 |
| Jan 2015 | $239.50 | $239.50 | $215.00 | $222.50 | -5.53% | 1,800 |
| Dec 2014 | $238.00 | $253.50 | $231.14 | $235.53 | -1.04% | 2,100 |
| Nov 2014 | $237.00 | $239.49 | $228.96 | $238.00 | +1.17% | 700 |
| Oct 2014 | $212.00 | $235.25 | $209.00 | $235.25 | +10.45% | 1,600 |
| Sep 2014 | $218.00 | $218.25 | $212.75 | $213.00 | -3.48% | 2,100 |
| Aug 2014 | $211.00 | $220.67 | $210.00 | $220.67 | +4.58% | 8,800 |
| Jul 2014 | $233.49 | $233.49 | $210.01 | $211.00 | -9.63% | 1,800 |
| Jun 2014 | $203.00 | $249.00 | $203.00 | $233.49 | +15.02% | 5,400 |
| May 2014 | $207.01 | $208.83 | $201.00 | $203.00 | -2.79% | 2,000 |
| Apr 2014 | $217.99 | $230.00 | $208.83 | $208.83 | -4.20% | 500 |
| Mar 2014 | $203.00 | $225.66 | $203.00 | $217.99 | +4.32% | 1,500 |
| Feb 2014 | $203.64 | $208.97 | $199.00 | $208.97 | +2.62% | 1,700 |
| Jan 2014 | $204.62 | $208.00 | $195.09 | $203.64 | -0.23% | 4,300 |
| Dec 2013 | $209.00 | $212.15 | $204.04 | $204.10 | -2.34% | 1,800 |
| Nov 2013 | $193.00 | $212.66 | $190.50 | $209.00 | +8.29% | 2,000 |
| Oct 2013 | $186.48 | $193.00 | $185.65 | $193.00 | +3.21% | 2,600 |
| Sep 2013 | $189.00 | $190.00 | $184.00 | $187.00 | -1.06% | 1,700 |
| Aug 2013 | $198.99 | $200.00 | $189.00 | $189.00 | -4.55% | 1,300 |
| Jul 2013 | $182.25 | $200.00 | $182.25 | $198.00 | +8.64% | 2,300 |
| Jun 2013 | $185.75 | $193.05 | $171.00 | $182.25 | -1.88% | 1,600 |
| May 2013 | $175.00 | $190.48 | $174.99 | $185.75 | +7.36% | 2,900 |
| Apr 2013 | $172.00 | $187.49 | $171.00 | $173.02 | +0.59% | 2,500 |
| Mar 2013 | $173.00 | $189.00 | $170.32 | $172.00 | -0.58% | 3,000 |
| Feb 2013 | $170.00 | $174.71 | $168.39 | $173.00 | +2.09% | 2,300 |
| Jan 2013 | $160.83 | $169.46 | $160.83 | $169.46 | +6.58% | 2,700 |
| Dec 2012 | $162.01 | $164.00 | $157.00 | $159.00 | -1.86% | 2,700 |
| Nov 2012 | $165.08 | $168.00 | $162.01 | $162.01 | -1.86% | 1,700 |
| Oct 2012 | $162.50 | $170.00 | $160.10 | $165.08 | +1.59% | 2,200 |
| Sep 2012 | $165.00 | $166.05 | $162.50 | $162.50 | -1.52% | 600 |
| Aug 2012 | $160.00 | $172.25 | $160.00 | $165.00 | +3.13% | 2,400 |
| Jul 2012 | $165.00 | $180.00 | $160.00 | $160.00 | -3.03% | 1,700 |
| Jun 2012 | $165.50 | $165.50 | $162.00 | $165.00 | -1.49% | 900 |
| May 2012 | $173.71 | $173.71 | $164.58 | $167.50 | -3.57% | 2,400 |
| Apr 2012 | $184.00 | $184.00 | $170.00 | $173.71 | -5.59% | 2,600 |
| Mar 2012 | $180.01 | $190.00 | $173.35 | $184.00 | +1.66% | 4,300 |
| Feb 2012 | $174.09 | $182.00 | $174.09 | $181.00 | +3.97% | 500 |
| Jan 2012 | $174.50 | $185.00 | $174.00 | $174.09 | -0.23% | 1,000 |
| Dec 2011 | $160.00 | $181.00 | $160.00 | $174.50 | +9.06% | 6,200 |
| Nov 2011 | $162.00 | $170.50 | $158.00 | $160.00 | -0.62% | 3,000 |
| Oct 2011 | $189.00 | $189.00 | $146.00 | $161.00 | -14.81% | 7,200 |
| Sep 2011 | $154.25 | $189.00 | $154.25 | $189.00 | +22.53% | 300 |
| Aug 2011 | $182.00 | $182.00 | $153.00 | $154.25 | -16.17% | 2,300 |
| Jul 2011 | $187.07 | $193.00 | $178.00 | $184.00 | -1.68% | 3,100 |
| Jun 2011 | $193.00 | $193.00 | $184.00 | $187.14 | -3.04% | 700 |
| May 2011 | $200.01 | $202.00 | $191.00 | $193.00 | -3.50% | 1,700 |
| Apr 2011 | $200.00 | $207.69 | $200.00 | $200.01 | +0.00% | 200 |
| Mar 2011 | $199.81 | $208.50 | $195.00 | $200.00 | +0.10% | 1,800 |
| Feb 2011 | $199.00 | $201.00 | $197.00 | $199.81 | +2.07% | 2,600 |
| Jan 2011 | $196.70 | $200.00 | $191.25 | $195.76 | -0.48% | 2,200 |
| Dec 2010 | $178.10 | $196.70 | $178.10 | $196.70 | +7.37% | 1,800 |
| Nov 2010 | $183.80 | $195.54 | $181.20 | $183.20 | -1.90% | 3,700 |
| Oct 2010 | $188.25 | $199.99 | $184.25 | $186.75 | -0.80% | 1,900 |
| Sep 2010 | $177.10 | $190.00 | $177.10 | $188.25 | +5.17% | 2,100 |
| Aug 2010 | $205.00 | $205.00 | $177.10 | $179.00 | -12.68% | 1,200 |
| Jul 2010 | $197.00 | $205.00 | $195.00 | $205.00 | +4.06% | 1,000 |
| Jun 2010 | $200.03 | $211.09 | $197.00 | $197.00 | -1.51% | 1,500 |
| May 2010 | $206.05 | $207.00 | $195.00 | $200.03 | -2.92% | 2,100 |
| Apr 2010 | $201.14 | $206.29 | $197.85 | $206.05 | +2.64% | 2,500 |
| Mar 2010 | $178.55 | $212.99 | $178.55 | $200.75 | +12.15% | 8,300 |
| Feb 2010 | $171.75 | $188.00 | $171.75 | $179.00 | -8.21% | 1,800 |
| Jan 2010 | $165.00 | $200.00 | $165.00 | $195.00 | +18.18% | 700 |
| Dec 2009 | $164.00 | $200.00 | $163.00 | $165.00 | +0.61% | 5,700 |
| Nov 2009 | $163.75 | $164.00 | $163.75 | $164.00 | +0.15% | 1,500 |
| Oct 2009 | $155.00 | $165.50 | $155.00 | $163.75 | +5.65% | 3,800 |
| Sep 2009 | $146.00 | $155.00 | $146.00 | $155.00 | +6.16% | 400 |
| Aug 2009 | $140.00 | $156.00 | $140.00 | $146.00 | +4.29% | 2,500 |
| Jul 2009 | $139.00 | $140.00 | $138.00 | $140.00 | +0.72% | 2,000 |
| Jun 2009 | $130.00 | $139.00 | $130.00 | $139.00 | +6.92% | 800 |
| May 2009 | $110.00 | $130.00 | $110.00 | $130.00 | +18.18% | 200 |
| Apr 2009 | $130.00 | $134.00 | $110.00 | $110.00 | -15.38% | 500 |
| Mar 2009 | $127.00 | $130.00 | $91.00 | $130.00 | +2.36% | 3,300 |
| Feb 2009 | $148.00 | $152.00 | $125.00 | $127.00 | -14.19% | 4,500 |
| Jan 2009 | $151.00 | $151.00 | $148.00 | $148.00 | -1.99% | 100 |
| Dec 2008 | $151.00 | $151.00 | $147.00 | $151.00 | 0.00% | 9,500 |
| Nov 2008 | $160.00 | $161.00 | $150.00 | $151.00 | -5.63% | 4,200 |
| Oct 2008 | $174.00 | $174.00 | $146.00 | $160.00 | -7.51% | 2,700 |
| Sep 2008 | $176.00 | $176.00 | $173.00 | $173.00 | -1.70% | 400 |
| Aug 2008 | $174.00 | $177.00 | $174.00 | $176.00 | +1.15% | 400 |
| Jul 2008 | $175.50 | $175.50 | $172.00 | $174.00 | -0.85% | 1,700 |
| Jun 2008 | $175.50 | $175.50 | $172.00 | $175.50 | 0.00% | 1,400 |
| May 2008 | $174.00 | $176.00 | $166.00 | $175.50 | +0.29% | 9,800 |
| Apr 2008 | $192.00 | $192.00 | $174.00 | $174.99 | -8.86% | 4,700 |
| Mar 2008 | $188.75 | $204.75 | $188.75 | $192.00 | +1.72% | 600 |
| Feb 2008 | $181.00 | $188.75 | $181.00 | $188.75 | +4.28% | 2,000 |
| Jan 2008 | $204.00 | $204.00 | $181.00 | $181.00 | -11.27% | 3,600 |
| Dec 2007 | $204.00 | $204.00 | $204.00 | $204.00 | 0.00% | 0 |
| Nov 2007 | $203.00 | $205.00 | $200.00 | $204.00 | +0.49% | 1,800 |
| Oct 2007 | $205.00 | $205.00 | $203.00 | $203.00 | -0.98% | 400 |
| Sep 2007 | $205.00 | $205.00 | $205.00 | $205.00 | 0.00% | 0 |
| Aug 2007 | $205.00 | $208.00 | $204.00 | $205.00 | 0.00% | 1,200 |
| Jul 2007 | $211.00 | $211.50 | $205.00 | $205.00 | -2.84% | 2,400 |
| Jun 2007 | $211.00 | $211.00 | $211.00 | $211.00 | 0.00% | 0 |
| May 2007 | $209.00 | $211.00 | $207.50 | $211.00 | +0.96% | 12,100 |
| Apr 2007 | $213.00 | $213.00 | $209.00 | $209.00 | -1.88% | 1,000 |
| Mar 2007 | $207.50 | $214.95 | $207.50 | $213.00 | +2.65% | 2,300 |
| Feb 2007 | $206.00 | $211.00 | $206.00 | $207.50 | +0.73% | 800 |
| Jan 2007 | $205.50 | $210.00 | $205.50 | $206.00 | +0.49% | 1,700 |
| Dec 2006 | $201.75 | $205.00 | $201.50 | $205.00 | +1.61% | 2,400 |
| Nov 2006 | $199.00 | $201.75 | $199.00 | $201.75 | +1.38% | 300 |
| Oct 2006 | $204.00 | $204.00 | $196.50 | $199.00 | -2.45% | 900 |
| Sep 2006 | $209.00 | $209.00 | $200.00 | $204.00 | -2.39% | 500 |
| Aug 2006 | $212.00 | $212.00 | $209.00 | $209.00 | -1.42% | 100 |
| Jul 2006 | $198.50 | $214.00 | $198.00 | $212.00 | +6.80% | 900 |
| Jun 2006 | $192.00 | $198.50 | $190.50 | $198.50 | +3.39% | 7,000 |
| May 2006 | $187.00 | $195.00 | $186.00 | $192.00 | +2.67% | 7,500 |
| Apr 2006 | $189.00 | $191.50 | $184.00 | $187.00 | -0.53% | 4,200 |
| Mar 2006 | $188.00 | $188.00 | $180.00 | $188.00 | +1.08% | 5,500 |
| Feb 2006 | $189.00 | $191.00 | $185.25 | $186.00 | -1.59% | 3,100 |
| Jan 2006 | $180.00 | $191.00 | $180.00 | $189.00 | +5.00% | 3,100 |
| Dec 2005 | $185.00 | $188.00 | $180.00 | $180.00 | -3.23% | 2,500 |
| Nov 2005 | $166.00 | $186.00 | $166.00 | $186.00 | +12.05% | 3,800 |
| Oct 2005 | $170.00 | $170.50 | $165.00 | $166.00 | -2.35% | 2,100 |
| Sep 2005 | $164.00 | $170.00 | $164.00 | $170.00 | +3.66% | 1,200 |
| Aug 2005 | $165.00 | $165.00 | $164.00 | $164.00 | -0.61% | 1,000 |
| Jul 2005 | $136.00 | $165.00 | $136.00 | $165.00 | +21.32% | 10,300 |
| Jun 2005 | $133.50 | $136.00 | $131.25 | $136.00 | +1.87% | 2,000 |
| May 2005 | $130.50 | $135.00 | $130.25 | $133.50 | +2.30% | 2,900 |
| Apr 2005 | $143.00 | $143.00 | $130.50 | $130.50 | -8.74% | 600 |
| Mar 2005 | $148.00 | $148.00 | $143.00 | $143.00 | -2.72% | 2,400 |
| Feb 2005 | $141.03 | $152.35 | $141.03 | $147.00 | +4.23% | 3,700 |
| Jan 2005 | $146.25 | $146.25 | $138.00 | $141.03 | -3.57% | 2,500 |
| Dec 2004 | $140.00 | $151.50 | $138.00 | $146.25 | +8.25% | 9,800 |
| Nov 2004 | $120.50 | $135.10 | $119.25 | $135.10 | +12.12% | 4,800 |
| Oct 2004 | $119.00 | $121.00 | $118.00 | $120.50 | +2.77% | 4,800 |
| Sep 2004 | $118.75 | $121.00 | $117.00 | $117.25 | -1.26% | 2,500 |
| Aug 2004 | $117.00 | $120.00 | $116.00 | $118.75 | +1.50% | 2,800 |
| Jul 2004 | $119.25 | $120.00 | $117.00 | $117.00 | -1.14% | 1,000 |
| Jun 2004 | $116.35 | $120.00 | $116.35 | $118.35 | +1.72% | 8,200 |
| May 2004 | $121.05 | $121.05 | $109.25 | $116.35 | -3.88% | 9,100 |
| Apr 2004 | $122.50 | $123.00 | $121.00 | $121.05 | -1.18% | 1,900 |
| Mar 2004 | $121.75 | $123.00 | $117.00 | $122.50 | +0.62% | 4,500 |
| Feb 2004 | $117.50 | $122.75 | $117.00 | $121.75 | +3.62% | 4,200 |
| Jan 2004 | $122.00 | $122.00 | $116.00 | $117.50 | -3.69% | 2,300 |
| Dec 2003 | $111.00 | $124.00 | $111.00 | $122.00 | +9.91% | 10,500 |
| Nov 2003 | $111.50 | $111.50 | $109.00 | $111.00 | -0.45% | 1,200 |
| Oct 2003 | $113.00 | $113.00 | $110.00 | $111.50 | -1.33% | 4,300 |
| Sep 2003 | $110.00 | $114.00 | $109.00 | $113.00 | +2.73% | 2,500 |
| Aug 2003 | $108.00 | $112.00 | $106.00 | $110.00 | +0.92% | 2,300 |
| Jul 2003 | $98.00 | $114.00 | $98.00 | $109.00 | +11.22% | 5,900 |
| Jun 2003 | $98.50 | $100.00 | $97.10 | $98.00 | -0.51% | 1,100 |
| May 2003 | $92.00 | $98.50 | $92.00 | $98.50 | +7.07% | 2,100 |
| Apr 2003 | $89.00 | $92.00 | $89.00 | $92.00 | +3.37% | 200 |
| Mar 2003 | $90.00 | $90.00 | $88.25 | $89.00 | -1.11% | 300 |
| Feb 2003 | $90.00 | $90.00 | $88.00 | $90.00 | 0.00% | 600 |
| Jan 2003 | $93.50 | $95.00 | $88.01 | $90.00 | -3.74% | 1,600 |
| Dec 2002 | $99.75 | $99.75 | $90.00 | $93.50 | -6.27% | 1,100 |
| Nov 2002 | $95.10 | $99.75 | $95.10 | $99.75 | +4.89% | 400 |
| Oct 2002 | $103.00 | $106.75 | $95.10 | $95.10 | -7.67% | 700 |
| Sep 2002 | $102.00 | $103.00 | $95.60 | $103.00 | +0.98% | 500 |
| Aug 2002 | $95.00 | $105.00 | $95.00 | $102.00 | +7.37% | 800 |
| Jul 2002 | $108.50 | $108.50 | $95.00 | $95.00 | -12.44% | 1,300 |
| Jun 2002 | $107.00 | $108.50 | $101.00 | $108.50 | +1.40% | 800 |
| May 2002 | $102.50 | $118.00 | $102.50 | $107.00 | +11.46% | 5,600 |
| Apr 2002 | $90.30 | $101.00 | $90.30 | $96.00 | +7.26% | 2,600 |
| Mar 2002 | $93.50 | $93.50 | $89.50 | $89.50 | -4.28% | 100 |
| Feb 2002 | $95.00 | $95.70 | $89.25 | $93.50 | -1.58% | 3,800 |
| Jan 2002 | $88.00 | $95.00 | $88.00 | $95.00 | +0.53% | 2,100 |
| Dec 2001 | $90.00 | $94.50 | $86.00 | $94.50 | +5.00% | 13,600 |
| Nov 2001 | $90.00 | $90.00 | $90.00 | $90.00 | 0.00% | 0 |
| Oct 2001 | $93.00 | $93.00 | $84.00 | $90.00 | -3.23% | 1,900 |
| Sep 2001 | $97.92 | $97.92 | $86.00 | $93.00 | -5.02% | 1,100 |
| Aug 2001 | $95.24 | $99.43 | $94.50 | $97.92 | +2.81% | 4,800 |
| Jul 2001 | $97.49 | $97.49 | $93.00 | $95.24 | -2.31% | 700 |
| Jun 2001 | $93.25 | $97.49 | $90.00 | $97.49 | +4.55% | 2,000 |
| May 2001 | $89.00 | $93.50 | $89.00 | $93.25 | +4.78% | 3,400 |
| Apr 2001 | $90.50 | $90.50 | $89.00 | $89.00 | -4.43% | 2,400 |
| Mar 2001 | $94.13 | $94.13 | $83.00 | $93.13 | -1.06% | 11,300 |
| Feb 2001 | $79.13 | $94.13 | $79.13 | $94.13 | +25.29% | 2,700 |
| Jan 2001 | $72.50 | $75.13 | $72.50 | $75.13 | +3.62% | 600 |
| Dec 2000 | $68.00 | $73.75 | $68.00 | $72.50 | +3.57% | 3,800 |
| Nov 2000 | $67.00 | $70.63 | $67.00 | $70.00 | 0.00% | 8,700 |
| Oct 2000 | $55.00 | $72.00 | $55.00 | $70.00 | +27.27% | 6,900 |
| Sep 2000 | $62.00 | $62.00 | $55.00 | $55.00 | -11.29% | 100 |
| Aug 2000 | $52.00 | $62.00 | $52.00 | $62.00 | +19.23% | 7,400 |
| Jul 2000 | $62.25 | $64.50 | $52.00 | $52.00 | -16.47% | 200 |
| Jun 2000 | $62.25 | $62.25 | $62.25 | $62.25 | 0.00% | 0 |
| May 2000 | $60.00 | $62.25 | $51.00 | $62.25 | +3.75% | 500 |
| Apr 2000 | $62.00 | $62.00 | $53.00 | $60.00 | -3.23% | 2,300 |
| Mar 2000 | $65.00 | $65.00 | $58.00 | $62.00 | -4.62% | 4,600 |
| Feb 2000 | $67.00 | $67.00 | $63.00 | $65.00 | -2.99% | 900 |
| Jan 2000 | $70.00 | $70.00 | $67.00 | $67.00 | -4.29% | 1,000 |
| Dec 1999 | $75.00 | $76.75 | $70.00 | $70.00 | -9.09% | 3,100 |
| Nov 1999 | $76.50 | $78.50 | $76.38 | $77.00 | +0.65% | 800 |
| Oct 1999 | $76.50 | $76.50 | $76.50 | $76.50 | 0.00% | 0 |
| Sep 1999 | $76.50 | $76.50 | $76.50 | $76.50 | 0.00% | 0 |
| Aug 1999 | $80.63 | $80.63 | $76.50 | $76.50 | -5.12% | 2,000 |
| Jul 1999 | $80.75 | $80.75 | $77.00 | $80.63 | -0.15% | 300 |
| Jun 1999 | $77.00 | $80.75 | $77.00 | $80.75 | +4.87% | 1,500 |
| May 1999 | $79.75 | $80.81 | $77.00 | $77.00 | -3.45% | 500 |
| Apr 1999 | $76.00 | $80.50 | $76.00 | $79.75 | +4.93% | 3,000 |
| Mar 1999 | $76.00 | $79.50 | $76.00 | $76.00 | 0.00% | 600 |
| Feb 1999 | $82.00 | $88.00 | $76.00 | $76.00 | -7.32% | 7,400 |
| Jan 1999 | $85.59 | $87.75 | $82.00 | $82.00 | -4.20% | 2,100 |
| Dec 1998 | $85.00 | $86.06 | $85.00 | $85.59 | +0.70% | 1,400 |
| Nov 1998 | $87.00 | $89.13 | $83.00 | $85.00 | -2.30% | 1,400 |
| Oct 1998 | $85.00 | $87.00 | $85.00 | $87.00 | -8.90% | 2,100 |
| Sep 1998 | $95.50 | $95.50 | $84.00 | $95.50 | 0.00% | 20,800 |
| Aug 1998 | $98.00 | $98.59 | $95.50 | $95.50 | -2.55% | 40,000 |
| Jul 1998 | $103.00 | $103.00 | $98.00 | $98.00 | -4.85% | 14,200 |
| Jun 1998 | $113.25 | $113.25 | $100.00 | $103.00 | -9.05% | 8,100 |
| May 1998 | $113.25 | $113.25 | $113.25 | $113.25 | 0.00% | 0 |
| Apr 1998 | $102.00 | $114.00 | $99.00 | $113.25 | +11.03% | 10,300 |
| Mar 1998 | $100.00 | $102.00 | $100.00 | $102.00 | +2.00% | 1,200 |
| Feb 1998 | $100.00 | $119.00 | $98.00 | $100.00 | 0.00% | 5,300 |
| Jan 1998 | $106.50 | $106.50 | $100.00 | $100.00 | -6.10% | 400 |
| Dec 1997 | $103.00 | $109.50 | $100.00 | $106.50 | +3.40% | 10,100 |
| Nov 1997 | $103.00 | $103.00 | $103.00 | $103.00 | 0.00% | 0 |
| Oct 1997 | $86.50 | $103.00 | $86.50 | $103.00 | +19.08% | 600 |
| Sep 1997 | $86.50 | $86.50 | $86.50 | $86.50 | 0.00% | 0 |
| Aug 1997 | $86.50 | $86.50 | $86.50 | $86.50 | 0.00% | 0 |
| Jul 1997 | $80.75 | $86.50 | $80.75 | $86.50 | +7.12% | 100 |
| Jun 1997 | $74.00 | $80.75 | $74.00 | $80.75 | +9.12% | 200 |
| May 1997 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Apr 1997 | $74.00 | $74.00 | $74.00 | $74.00 | 0.00% | 0 |
| Mar 1997 | $73.50 | $77.00 | $73.00 | $74.00 | +0.68% | 900 |
| Feb 1997 | $73.00 | $73.50 | $73.00 | $73.50 | +0.68% | 300 |
| Jan 1997 | $73.00 | $73.00 | $73.00 | $73.00 | – | 100 |
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% |