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 week, 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
| Week of | 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 12, 2026 | $1,665.00 | $1,725.00 | $1,630.02 | $1,685.00 | +1.51% | 122 |
| Oct 5, 2026 | $1,749.52 | $1,749.52 | $1,631.00 | $1,660.00 | -2.35% | 457 |
| Sep 28, 2026 | $1,730.00 | $1,730.00 | $1,675.00 | $1,700.00 | -1.28% | 171 |
| Sep 21, 2026 | $1,764.99 | $1,764.99 | $1,700.00 | $1,722.00 | -2.44% | 267 |
| Sep 14, 2026 | $1,799.90 | $1,799.90 | $1,680.00 | $1,764.99 | -0.00% | 142 |
| Sep 8, 2026 | $1,790.01 | $1,790.01 | $1,743.03 | $1,765.00 | -1.51% | 81 |
| Aug 31, 2026 | $1,781.01 | $1,800.00 | $1,757.90 | $1,792.01 | -0.44% | 201 |
| Aug 24, 2026 | $1,799.99 | $1,825.00 | $1,760.00 | $1,800.00 | +0.28% | 110 |
| Aug 17, 2026 | $1,860.00 | $1,860.00 | $1,760.01 | $1,795.00 | -3.49% | 237 |
| Aug 10, 2026 | $1,850.00 | $1,900.00 | $1,848.86 | $1,860.00 | +0.54% | 1,044 |
| Aug 3, 2026 | $1,880.00 | $1,880.00 | $1,826.03 | $1,850.01 | -1.07% | 396 |
| Jul 27, 2026 | $1,860.00 | $1,949.98 | $1,801.01 | $1,870.00 | -1.58% | 61 |
| Jul 20, 2026 | $1,854.99 | $1,900.00 | $1,800.00 | $1,900.00 | +4.97% | 455 |
| Jul 13, 2026 | $1,850.00 | $1,899.00 | $1,760.02 | $1,810.01 | +1.40% | 345 |
| Jul 6, 2026 | $1,865.64 | $1,865.64 | $1,785.00 | $1,785.00 | -4.60% | 276 |
| Jun 29, 2026 | $1,850.00 | $1,899.00 | $1,850.00 | $1,871.00 | +2.07% | 14 |
| Jun 22, 2026 | $1,860.00 | $1,904.99 | $1,832.00 | $1,833.00 | -3.78% | 65 |
| Jun 15, 2026 | $1,955.00 | $1,955.00 | $1,814.50 | $1,905.00 | +0.26% | 436 |
| Jun 8, 2026 | $1,799.99 | $1,924.99 | $1,751.03 | $1,900.00 | +1.06% | 297 |
| Jun 1, 2026 | $1,602.00 | $2,070.00 | $1,602.00 | $1,880.00 | +17.13% | 2,155 |
| May 26, 2026 | $1,630.00 | $1,630.00 | $1,588.00 | $1,605.00 | -1.47% | 228 |
| May 18, 2026 | $1,598.00 | $1,648.99 | $1,588.01 | $1,628.98 | +2.13% | 356 |
| May 11, 2026 | $1,595.00 | $1,648.99 | $1,585.00 | $1,595.00 | -0.31% | 217 |
| May 4, 2026 | $1,622.00 | $1,649.98 | $1,585.01 | $1,600.01 | -1.97% | 460 |
| Apr 27, 2026 | $1,616.00 | $1,659.99 | $1,612.00 | $1,632.21 | +0.26% | 229 |
| Apr 20, 2026 | $1,699.99 | $1,700.00 | $1,610.01 | $1,628.00 | -1.93% | 648 |
| Apr 13, 2026 | $1,665.00 | $1,693.00 | $1,660.00 | $1,660.00 | -1.95% | 391 |
| Apr 6, 2026 | $1,655.00 | $1,700.00 | $1,601.00 | $1,693.00 | +2.61% | 327 |
| Mar 30, 2026 | $1,611.75 | $1,650.00 | $1,590.08 | $1,650.00 | +0.01% | 42 |
| Mar 23, 2026 | $1,590.05 | $1,705.98 | $1,556.00 | $1,649.79 | +1.28% | 107 |
| Mar 16, 2026 | $1,578.62 | $1,628.90 | $1,550.00 | $1,628.90 | +5.09% | 1,168 |
| Mar 9, 2026 | $1,560.00 | $1,611.74 | $1,535.00 | $1,550.00 | -1.76% | 708 |
| Mar 2, 2026 | $1,598.02 | $1,648.98 | $1,560.00 | $1,577.80 | -0.14% | 326 |
| Feb 23, 2026 | $1,661.00 | $1,667.99 | $1,564.42 | $1,580.00 | -4.82% | 321 |
| Feb 17, 2026 | $1,669.99 | $1,724.98 | $1,635.00 | $1,660.00 | -0.60% | 402 |
| Feb 9, 2026 | $1,770.00 | $1,800.00 | $1,635.01 | $1,669.98 | -5.66% | 308 |
| Feb 2, 2026 | $1,724.98 | $1,790.00 | $1,675.01 | $1,770.08 | +2.61% | 273 |
| Jan 26, 2026 | $1,684.00 | $1,724.98 | $1,684.00 | $1,724.98 | +3.29% | 570 |
| Jan 20, 2026 | $1,768.01 | $1,822.01 | $1,650.00 | $1,670.05 | -6.18% | 2,170 |
| Jan 12, 2026 | $1,773.06 | $1,791.25 | $1,760.00 | $1,780.11 | -0.83% | 82 |
| Jan 5, 2026 | $1,793.50 | $1,839.99 | $1,764.51 | $1,795.00 | +0.22% | 1,311 |
| Dec 29, 2025 | $1,795.00 | $1,814.97 | $1,735.36 | $1,791.00 | -1.05% | 144 |
| Dec 22, 2025 | $1,800.00 | $1,832.99 | $1,790.00 | $1,810.00 | -1.09% | 402 |
| Dec 15, 2025 | $1,720.01 | $1,830.00 | $1,699.00 | $1,830.00 | +4.64% | 244 |
| Dec 8, 2025 | $1,690.00 | $1,800.00 | $1,675.01 | $1,748.84 | +4.72% | 590 |
| Dec 1, 2025 | $1,649.95 | $1,680.35 | $1,601.00 | $1,670.00 | +4.37% | 455 |
| Nov 24, 2025 | $1,595.02 | $1,630.00 | $1,578.92 | $1,600.00 | -1.23% | 377 |
| Nov 17, 2025 | $1,597.50 | $1,629.99 | $1,551.25 | $1,620.00 | +1.06% | 129 |
| Nov 10, 2025 | $1,594.96 | $1,649.99 | $1,561.01 | $1,603.00 | +1.78% | 121 |
| Nov 3, 2025 | $1,600.00 | $1,650.00 | $1,515.25 | $1,575.00 | -4.55% | 292 |
| Oct 27, 2025 | $1,599.00 | $1,650.00 | $1,575.00 | $1,650.00 | +3.13% | 360 |
| Oct 20, 2025 | $1,520.00 | $1,623.99 | $1,520.00 | $1,600.00 | +5.96% | 237 |
| Oct 13, 2025 | $1,525.01 | $1,624.98 | $1,439.75 | $1,510.00 | -3.21% | 491 |
| Oct 6, 2025 | $1,600.00 | $1,623.00 | $1,535.00 | $1,560.00 | -2.50% | 340 |
| Sep 29, 2025 | $1,659.99 | $1,659.99 | $1,575.00 | $1,600.00 | -3.67% | 933 |
| Sep 22, 2025 | $1,618.75 | $1,661.00 | $1,561.00 | $1,661.00 | +2.53% | 905 |
| Sep 15, 2025 | $1,660.00 | $1,690.00 | $1,605.01 | $1,620.00 | -4.26% | 628 |
| Sep 8, 2025 | $1,636.00 | $1,699.99 | $1,620.05 | $1,692.00 | +1.62% | 86 |
| Sep 2, 2025 | $1,660.00 | $1,699.00 | $1,620.04 | $1,665.00 | +0.30% | 58 |
| Aug 25, 2025 | $1,729.98 | $1,730.00 | $1,632.09 | $1,660.01 | -2.24% | 164 |
| Aug 18, 2025 | $1,650.00 | $1,697.99 | $1,621.01 | $1,697.99 | +2.60% | 392 |
| Aug 11, 2025 | $1,658.36 | $1,684.21 | $1,607.01 | $1,655.00 | +2.73% | 780 |
| Aug 4, 2025 | $1,655.00 | $1,700.00 | $1,556.00 | $1,611.00 | -2.95% | 1,434 |
| Jul 28, 2025 | $1,731.00 | $1,735.24 | $1,640.00 | $1,659.99 | -4.05% | 719 |
| Jul 21, 2025 | $1,794.38 | $1,799.99 | $1,721.01 | $1,730.01 | -1.14% | 181 |
| Jul 14, 2025 | $1,800.00 | $1,800.00 | $1,710.03 | $1,749.99 | -0.68% | 134 |
| Jul 7, 2025 | $1,785.02 | $1,824.00 | $1,691.61 | $1,762.01 | -2.11% | 1,023 |
| Jun 30, 2025 | $1,710.00 | $1,839.99 | $1,710.00 | $1,800.00 | +7.70% | 216 |
| Jun 23, 2025 | $1,660.00 | $1,726.40 | $1,650.25 | $1,671.31 | +1.29% | 266 |
| Jun 16, 2025 | $1,605.01 | $1,659.75 | $1,600.00 | $1,650.00 | +2.87% | 382 |
| Jun 9, 2025 | $1,670.00 | $1,675.00 | $1,590.01 | $1,604.00 | -5.09% | 679 |
| Jun 2, 2025 | $1,634.99 | $1,716.00 | $1,604.00 | $1,690.00 | +2.69% | 879 |
| May 27, 2025 | $1,597.11 | $1,651.99 | $1,597.11 | $1,645.79 | +1.22% | 107 |
| May 19, 2025 | $1,753.74 | $1,753.74 | $1,626.00 | $1,626.00 | -7.09% | 135 |
| May 12, 2025 | $1,650.00 | $1,780.00 | $1,625.00 | $1,750.00 | +9.79% | 593 |
| May 5, 2025 | $1,650.00 | $1,650.00 | $1,546.55 | $1,594.01 | -3.10% | 427 |
| Apr 28, 2025 | $1,600.00 | $1,649.13 | $1,572.38 | $1,645.00 | +2.81% | 48 |
| Apr 21, 2025 | $1,510.00 | $1,670.00 | $1,510.00 | $1,600.00 | +1.59% | 967 |
| Apr 14, 2025 | $1,575.00 | $1,575.00 | $1,540.00 | $1,574.99 | +5.70% | 85 |
| Apr 7, 2025 | $1,385.00 | $1,620.00 | $1,385.00 | $1,490.00 | +6.43% | 455 |
| Mar 31, 2025 | $1,629.99 | $1,675.00 | $1,325.00 | $1,400.00 | -16.37% | 663 |
| Mar 24, 2025 | $1,625.00 | $1,715.99 | $1,625.00 | $1,673.99 | +3.01% | 190 |
| Mar 17, 2025 | $1,641.25 | $1,700.29 | $1,527.42 | $1,625.00 | -1.08% | 246 |
| Mar 10, 2025 | $1,458.15 | $1,658.79 | $1,458.15 | $1,642.74 | +3.97% | 1,331 |
| Mar 3, 2025 | $1,759.96 | $1,760.00 | $1,540.00 | $1,580.00 | -8.67% | 635 |
| Feb 24, 2025 | $1,739.35 | $1,747.49 | $1,695.00 | $1,730.00 | -0.54% | 129 |
| Feb 18, 2025 | $1,786.00 | $1,829.99 | $1,739.00 | $1,739.35 | -1.45% | 670 |
| Feb 10, 2025 | $1,864.98 | $1,864.98 | $1,735.01 | $1,765.00 | -4.59% | 343 |
| Feb 3, 2025 | $1,795.01 | $1,852.05 | $1,750.01 | $1,850.00 | +3.40% | 167 |
| Jan 27, 2025 | $1,843.03 | $1,849.99 | $1,750.00 | $1,789.20 | -3.18% | 115 |
| Jan 21, 2025 | $1,819.00 | $1,960.00 | $1,817.51 | $1,848.00 | +2.38% | 185 |
| Jan 13, 2025 | $1,715.00 | $1,805.00 | $1,715.00 | $1,805.00 | +3.14% | 439 |
| Jan 6, 2025 | $1,782.00 | $1,815.00 | $1,713.00 | $1,750.00 | -0.85% | 258 |
| Dec 30, 2024 | $1,759.01 | $1,765.01 | $1,745.00 | $1,765.01 | +0.34% | 15 |
| Dec 23, 2024 | $1,801.00 | $1,801.00 | $1,742.01 | $1,759.01 | -1.12% | 77 |
| Dec 16, 2024 | $1,777.00 | $1,804.99 | $1,744.01 | $1,779.00 | +0.11% | 104 |
| Dec 9, 2024 | $1,874.99 | $1,874.99 | $1,774.00 | $1,777.00 | -4.72% | 351 |
| Dec 2, 2024 | $1,919.60 | $1,919.60 | $1,855.00 | $1,865.00 | -2.86% | 363 |
| Nov 25, 2024 | $1,960.00 | $1,989.99 | $1,845.48 | $1,920.00 | -2.24% | 212 |
| Nov 18, 2024 | $1,835.00 | $1,964.00 | $1,835.00 | $1,964.00 | +7.03% | 592 |
| Nov 11, 2024 | $1,902.00 | $1,945.00 | $1,833.01 | $1,835.00 | -2.91% | 1,030 |
| Nov 4, 2024 | $1,700.00 | $1,973.18 | $1,665.00 | $1,890.00 | +10.20% | 1,335 |
| Oct 28, 2024 | $1,694.11 | $1,754.98 | $1,675.00 | $1,715.00 | +2.69% | 28 |
| Oct 21, 2024 | $1,875.00 | $1,915.00 | $1,601.00 | $1,670.00 | -10.93% | 612 |
| Oct 14, 2024 | $1,790.00 | $1,875.00 | $1,776.29 | $1,875.00 | +5.87% | 500 |
| Oct 7, 2024 | $1,730.00 | $1,800.00 | $1,701.01 | $1,771.00 | +2.37% | 1,800 |
| Sep 30, 2024 | $1,636.60 | $1,730.00 | $1,600.01 | $1,730.00 | +2.65% | 800 |
| Sep 23, 2024 | $1,785.00 | $1,789.00 | $1,650.00 | $1,685.40 | -2.69% | 400 |
| Sep 16, 2024 | $1,676.99 | $1,749.00 | $1,625.01 | $1,732.01 | +4.25% | 500 |
| Sep 9, 2024 | $1,784.99 | $1,784.99 | $1,575.01 | $1,661.44 | -3.40% | 500 |
| Sep 3, 2024 | $1,814.70 | $1,830.00 | $1,713.00 | $1,719.99 | -4.44% | 400 |
| Aug 26, 2024 | $1,810.00 | $1,810.00 | $1,707.45 | $1,800.00 | -0.55% | 600 |
| Aug 19, 2024 | $1,841.99 | $1,841.99 | $1,770.00 | $1,810.00 | -1.63% | 800 |
| Aug 12, 2024 | $1,778.99 | $1,854.98 | $1,745.01 | $1,840.00 | +5.26% | 500 |
| Aug 5, 2024 | $1,650.00 | $1,747.99 | $1,635.00 | $1,747.99 | +1.33% | 500 |
| Jul 29, 2024 | $1,888.00 | $1,922.00 | $1,725.05 | $1,725.05 | -7.31% | 500 |
| Jul 22, 2024 | $1,601.03 | $1,905.00 | $1,601.03 | $1,861.00 | +12.79% | 800 |
| Jul 15, 2024 | $1,555.00 | $1,650.00 | $1,555.00 | $1,650.00 | +5.77% | 600 |
| Jul 8, 2024 | $1,540.00 | $1,567.55 | $1,515.00 | $1,560.00 | +1.30% | 500 |
| Jul 1, 2024 | $1,483.38 | $1,636.07 | $1,475.01 | $1,540.00 | +2.60% | 500 |
| Jun 24, 2024 | $1,500.00 | $1,515.00 | $1,455.00 | $1,501.00 | +1.76% | 900 |
| Jun 17, 2024 | $1,485.00 | $1,515.00 | $1,465.00 | $1,475.01 | +0.48% | 500 |
| Jun 10, 2024 | $1,500.00 | $1,515.00 | $1,455.00 | $1,468.00 | -2.13% | 500 |
| Jun 3, 2024 | $1,559.99 | $1,559.99 | $1,490.01 | $1,500.00 | -3.85% | 1,000 |
| May 28, 2024 | $1,610.00 | $1,610.00 | $1,540.00 | $1,560.00 | +2.29% | 600 |
| May 20, 2024 | $1,575.00 | $1,610.00 | $1,525.11 | $1,525.11 | -3.17% | 600 |
| May 13, 2024 | $1,571.37 | $1,580.61 | $1,522.00 | $1,575.04 | +1.35% | 600 |
| May 6, 2024 | $1,533.10 | $1,572.00 | $1,501.00 | $1,554.00 | +2.51% | 700 |
| Apr 29, 2024 | $1,600.00 | $1,600.00 | $1,455.00 | $1,516.00 | -3.44% | 800 |
| Apr 22, 2024 | $1,356.25 | $1,575.00 | $1,346.00 | $1,569.99 | +15.87% | 1,100 |
| Apr 15, 2024 | $1,400.00 | $1,400.00 | $1,318.04 | $1,355.00 | -1.45% | 800 |
| Apr 8, 2024 | $1,388.01 | $1,500.00 | $1,375.00 | $1,375.00 | -1.08% | 500 |
| Apr 1, 2024 | $1,520.01 | $1,520.01 | $1,380.01 | $1,390.00 | -7.33% | 1,600 |
| Mar 25, 2024 | $1,472.24 | $1,500.00 | $1,435.00 | $1,500.00 | +4.88% | 300 |
| Mar 18, 2024 | $1,375.00 | $1,499.97 | $1,375.00 | $1,430.20 | +4.01% | 500 |
| Mar 11, 2024 | $1,375.02 | $1,400.00 | $1,350.10 | $1,375.00 | -0.00% | 1,600 |
| Mar 4, 2024 | $1,370.00 | $1,424.97 | $1,370.00 | $1,375.01 | -0.36% | 500 |
| Feb 26, 2024 | $1,324.00 | $1,398.00 | $1,324.00 | $1,379.99 | +4.94% | 900 |
| Feb 20, 2024 | $1,315.00 | $1,323.00 | $1,275.01 | $1,315.00 | -0.38% | 4,600 |
| Feb 12, 2024 | $1,300.00 | $1,325.00 | $1,264.00 | $1,320.00 | +0.27% | 600 |
| Feb 5, 2024 | $1,336.60 | $1,365.95 | $1,260.00 | $1,316.50 | -1.50% | 500 |
| Jan 29, 2024 | $1,272.00 | $1,348.40 | $1,255.00 | $1,336.60 | +4.01% | 700 |
| Jan 22, 2024 | $1,215.19 | $1,323.00 | $1,200.00 | $1,285.01 | +5.16% | 1,400 |
| Jan 16, 2024 | $1,230.00 | $1,252.00 | $1,163.37 | $1,221.99 | +0.16% | 500 |
| Jan 8, 2024 | $1,250.26 | $1,310.00 | $1,215.00 | $1,220.00 | -5.57% | 400 |
| Jan 2, 2024 | $1,277.03 | $1,350.00 | $1,250.00 | $1,292.00 | +0.54% | 400 |
| Dec 26, 2023 | $1,270.00 | $1,324.00 | $1,267.00 | $1,285.00 | +1.18% | 1,000 |
| Dec 18, 2023 | $1,211.00 | $1,272.04 | $1,211.00 | $1,269.98 | +4.87% | 1,700 |
| Dec 11, 2023 | $1,260.00 | $1,299.00 | $1,210.00 | $1,211.00 | -3.52% | 500 |
| Dec 4, 2023 | $1,271.00 | $1,285.00 | $1,220.43 | $1,255.18 | -3.37% | 400 |
| Nov 27, 2023 | $1,249.97 | $1,299.00 | $1,224.50 | $1,299.00 | +3.92% | 500 |
| Nov 20, 2023 | $1,275.00 | $1,279.99 | $1,220.00 | $1,249.98 | -2.65% | 300 |
| Nov 13, 2023 | $1,211.90 | $1,294.99 | $1,185.75 | $1,283.99 | +4.31% | 600 |
| Nov 6, 2023 | $1,240.00 | $1,276.09 | $1,200.92 | $1,230.99 | +0.49% | 400 |
| Oct 30, 2023 | $1,239.22 | $1,239.22 | $1,165.01 | $1,224.95 | +4.25% | 400 |
| Oct 23, 2023 | $1,048.03 | $1,245.00 | $1,045.01 | $1,175.00 | +3.98% | 500 |
| Oct 16, 2023 | $1,170.00 | $1,195.26 | $1,130.00 | $1,130.00 | -3.42% | 500 |
| Oct 9, 2023 | $1,152.00 | $1,222.13 | $1,152.00 | $1,170.00 | +1.74% | 400 |
| Oct 2, 2023 | $1,185.00 | $1,185.00 | $1,106.00 | $1,150.00 | -2.54% | 400 |
| Sep 25, 2023 | $1,175.01 | $1,230.00 | $1,146.23 | $1,180.01 | -0.67% | 600 |
| Sep 18, 2023 | $1,170.01 | $1,215.00 | $1,145.01 | $1,188.00 | +0.72% | 2,800 |
| Sep 11, 2023 | $1,200.00 | $1,250.00 | $1,179.25 | $1,179.50 | -0.60% | 600 |
| Sep 5, 2023 | $1,180.28 | $1,299.54 | $1,179.25 | $1,186.60 | -3.92% | 400 |
| Aug 28, 2023 | $1,234.99 | $1,245.00 | $1,215.51 | $1,234.99 | 0.00% | 400 |
| Aug 21, 2023 | $1,250.00 | $1,254.98 | $1,210.00 | $1,234.99 | -0.00% | 400 |
| Aug 14, 2023 | $1,300.00 | $1,310.00 | $1,225.00 | $1,235.00 | -7.49% | 500 |
| Aug 7, 2023 | $1,344.22 | $1,355.93 | $1,296.04 | $1,335.00 | +0.83% | 500 |
| Jul 31, 2023 | $1,299.00 | $1,332.00 | $1,271.17 | $1,324.00 | +3.27% | 800 |
| Jul 24, 2023 | $1,274.00 | $1,320.00 | $1,267.03 | $1,282.06 | +0.71% | 500 |
| Jul 17, 2023 | $1,220.00 | $1,274.99 | $1,220.00 | $1,272.99 | +4.34% | 500 |
| Jul 10, 2023 | $1,179.43 | $1,220.00 | $1,125.95 | $1,219.99 | +2.52% | 300 |
| Jul 3, 2023 | $1,125.00 | $1,200.00 | $1,125.00 | $1,190.00 | +3.93% | 1,200 |
| Jun 26, 2023 | $1,060.05 | $1,167.00 | $1,050.00 | $1,145.00 | +9.05% | 600 |
| Jun 20, 2023 | $1,125.00 | $1,130.00 | $1,050.00 | $1,050.00 | -6.67% | 400 |
| Jun 12, 2023 | $1,125.00 | $1,125.00 | $1,080.00 | $1,125.00 | +1.35% | 500 |
| Jun 5, 2023 | $1,125.00 | $1,150.00 | $1,085.67 | $1,110.00 | +0.39% | 1,000 |
| May 30, 2023 | $1,125.00 | $1,146.00 | $1,101.00 | $1,105.68 | -1.80% | 800 |
| May 22, 2023 | $1,180.00 | $1,180.00 | $1,126.00 | $1,126.00 | -4.58% | 700 |
| May 15, 2023 | $1,130.19 | $1,221.51 | $1,130.19 | $1,180.00 | +3.87% | 500 |
| May 8, 2023 | $926.00 | $1,140.00 | $926.00 | $1,136.00 | +28.93% | 1,000 |
| May 1, 2023 | $922.96 | $939.87 | $857.01 | $881.13 | -4.53% | 600 |
| Apr 24, 2023 | $940.83 | $940.83 | $888.01 | $922.95 | -1.08% | 400 |
| Apr 17, 2023 | $884.89 | $993.80 | $884.89 | $933.01 | +6.63% | 500 |
| Apr 10, 2023 | $885.00 | $909.99 | $867.03 | $875.00 | +0.81% | 600 |
| Apr 3, 2023 | $891.98 | $905.00 | $834.18 | $868.00 | -2.69% | 1,000 |
| Mar 27, 2023 | $810.00 | $892.59 | $750.00 | $892.00 | +62.18% | 1,600 |
| Mar 20, 2023 | $490.00 | $600.00 | $490.00 | $550.00 | +15.79% | 300 |
| Mar 13, 2023 | $624.00 | $624.00 | $475.00 | $475.00 | -20.83% | 500 |
| Mar 6, 2023 | $655.00 | $655.00 | $587.00 | $600.00 | -8.26% | 700 |
| Feb 27, 2023 | $705.00 | $705.00 | $630.00 | $654.00 | -7.23% | 200 |
| Feb 21, 2023 | $714.00 | $714.00 | $702.00 | $705.00 | -1.26% | 400 |
| Feb 13, 2023 | $710.00 | $718.00 | $705.00 | $714.00 | -2.86% | 500 |
| Feb 6, 2023 | $710.00 | $735.00 | $710.00 | $735.00 | +3.52% | 200 |
| Jan 30, 2023 | $710.00 | $710.00 | $710.00 | $710.00 | 0.00% | 0 |
| Jan 23, 2023 | $750.00 | $755.00 | $700.00 | $710.00 | -1.53% | 400 |
| Jan 17, 2023 | $724.00 | $727.51 | $720.00 | $721.00 | -0.41% | 1,600 |
| Jan 9, 2023 | $700.00 | $724.00 | $700.00 | $724.00 | +3.43% | 200 |
| Jan 3, 2023 | $688.00 | $700.01 | $672.00 | $700.00 | +4.17% | 1,900 |
| Dec 27, 2022 | $680.00 | $680.00 | $651.00 | $672.00 | -1.18% | 100 |
| Dec 19, 2022 | $665.00 | $680.00 | $665.00 | $680.00 | +2.26% | 100 |
| Dec 12, 2022 | $700.00 | $704.95 | $651.02 | $665.00 | -5.00% | 500 |
| Dec 5, 2022 | $700.00 | $713.00 | $677.00 | $700.00 | 0.00% | 1,000 |
| Nov 28, 2022 | $700.00 | $701.00 | $700.00 | $700.00 | 0.00% | 100 |
| Nov 21, 2022 | $685.99 | $700.00 | $685.99 | $700.00 | +4.48% | 200 |
| Nov 14, 2022 | $725.00 | $725.00 | $670.00 | $670.00 | -7.59% | 300 |
| Nov 7, 2022 | $725.00 | $725.00 | $724.00 | $725.00 | 0.00% | 300 |
| Oct 31, 2022 | $707.00 | $725.00 | $707.00 | $725.00 | +2.55% | 100 |
| Oct 24, 2022 | $745.00 | $754.00 | $690.00 | $707.00 | -2.48% | 500 |
| Oct 17, 2022 | $738.00 | $755.00 | $725.00 | $725.00 | -1.76% | 400 |
| Oct 10, 2022 | $727.00 | $749.00 | $725.00 | $738.00 | +1.79% | 200 |
| Oct 3, 2022 | $715.00 | $725.00 | $715.00 | $725.00 | +1.54% | 300 |
| Sep 26, 2022 | $748.95 | $749.00 | $699.75 | $714.00 | +1.71% | 300 |
| Sep 19, 2022 | $730.00 | $755.00 | $702.00 | $702.00 | +0.29% | 400 |
| Sep 12, 2022 | $755.00 | $764.00 | $687.00 | $700.00 | -7.16% | 400 |
| Sep 6, 2022 | $725.00 | $754.00 | $720.00 | $754.00 | +3.15% | 400 |
| Aug 29, 2022 | $735.00 | $735.00 | $730.10 | $731.00 | -0.54% | 300 |
| Aug 22, 2022 | $730.00 | $744.96 | $730.00 | $735.00 | -0.68% | 400 |
| Aug 15, 2022 | $740.00 | $740.10 | $665.01 | $740.00 | 0.00% | 900 |
| Aug 8, 2022 | $685.00 | $740.00 | $652.00 | $740.00 | +8.03% | 500 |
| Aug 1, 2022 | $665.00 | $685.00 | $665.00 | $685.00 | +3.01% | 1,000 |
| Jul 25, 2022 | $639.99 | $667.00 | $639.99 | $665.00 | +4.56% | 1,100 |
| Jul 18, 2022 | $624.91 | $639.99 | $610.00 | $636.00 | +6.00% | 400 |
| Jul 11, 2022 | $636.00 | $636.00 | $599.00 | $600.00 | -5.66% | 200 |
| Jul 5, 2022 | $616.00 | $636.00 | $600.00 | $636.00 | +3.25% | 200 |
| Jun 27, 2022 | $630.00 | $636.99 | $616.00 | $616.00 | -3.30% | 400 |
| Jun 21, 2022 | $572.00 | $636.99 | $572.00 | $636.99 | +12.34% | 300 |
| Jun 13, 2022 | $625.00 | $625.00 | $567.00 | $567.00 | -9.28% | 300 |
| Jun 6, 2022 | $665.00 | $665.00 | $625.00 | $625.00 | -0.79% | 1,100 |
| May 31, 2022 | $664.00 | $665.00 | $630.00 | $630.00 | -3.08% | 200 |
| May 23, 2022 | $625.00 | $655.00 | $625.00 | $650.00 | +4.00% | 500 |
| May 16, 2022 | $616.00 | $628.00 | $616.00 | $625.00 | +3.14% | 600 |
| May 9, 2022 | $620.00 | $620.00 | $605.00 | $606.00 | -2.26% | 400 |
| May 2, 2022 | $630.00 | $630.00 | $620.00 | $620.00 | -1.59% | 1,000 |
| Apr 25, 2022 | $610.00 | $630.00 | $590.00 | $630.00 | +3.28% | 200 |
| Apr 18, 2022 | $605.00 | $614.00 | $600.00 | $610.00 | +1.67% | 500 |
| Apr 11, 2022 | $614.00 | $620.00 | $600.00 | $600.00 | -2.60% | 400 |
| Apr 4, 2022 | $630.00 | $635.00 | $616.00 | $616.00 | -2.22% | 400 |
| Mar 28, 2022 | $657.35 | $657.35 | $585.00 | $630.00 | -4.16% | 300 |
| Mar 21, 2022 | $694.99 | $694.99 | $640.00 | $657.35 | -5.42% | 500 |
| Mar 14, 2022 | $665.00 | $700.00 | $645.00 | $694.99 | -0.72% | 300 |
| Mar 7, 2022 | $674.53 | $700.00 | $648.00 | $700.00 | +3.78% | 600 |
| Feb 28, 2022 | $696.00 | $750.00 | $674.53 | $674.53 | -3.64% | 900 |
| Feb 22, 2022 | $718.00 | $718.00 | $675.00 | $700.00 | -2.37% | 400 |
| Feb 14, 2022 | $700.00 | $717.00 | $700.00 | $717.00 | +2.43% | 100 |
| Feb 7, 2022 | $703.00 | $755.00 | $700.00 | $700.00 | -0.43% | 1,000 |
| Jan 31, 2022 | $695.00 | $710.00 | $695.00 | $703.00 | +1.88% | 300 |
| Jan 24, 2022 | $735.00 | $735.00 | $690.00 | $690.00 | -6.12% | 2,000 |
| Jan 18, 2022 | $780.25 | $780.25 | $735.00 | $735.00 | -5.41% | 500 |
| Jan 10, 2022 | $800.00 | $810.00 | $750.00 | $777.00 | -2.14% | 700 |
| Jan 3, 2022 | $740.00 | $800.00 | $730.02 | $794.00 | +7.88% | 1,400 |
| Dec 27, 2021 | $754.00 | $755.00 | $736.00 | $736.00 | -3.16% | 300 |
| Dec 20, 2021 | $725.00 | $769.00 | $725.00 | $760.00 | +11.27% | 700 |
| Dec 13, 2021 | $711.00 | $730.00 | $683.00 | $683.00 | -5.79% | 400 |
| Dec 6, 2021 | $711.00 | $735.00 | $711.00 | $725.00 | +1.97% | 200 |
| Nov 29, 2021 | $769.51 | $769.51 | $711.00 | $711.00 | -3.27% | 500 |
| Nov 22, 2021 | $740.00 | $850.00 | $735.00 | $735.00 | -0.34% | 300 |
| Nov 15, 2021 | $730.00 | $740.00 | $730.00 | $737.50 | -0.34% | 500 |
| Nov 8, 2021 | $735.00 | $740.00 | $711.00 | $740.00 | +0.00% | 300 |
| Nov 1, 2021 | $722.05 | $740.00 | $722.05 | $739.99 | +0.68% | 300 |
| Oct 25, 2021 | $725.00 | $739.00 | $725.00 | $735.00 | +1.38% | 1,000 |
| Oct 18, 2021 | $748.00 | $748.00 | $722.00 | $725.00 | -3.07% | 200 |
| Oct 11, 2021 | $740.00 | $748.00 | $715.01 | $748.00 | +1.08% | 200 |
| Oct 4, 2021 | $735.00 | $748.00 | $735.00 | $740.00 | +0.68% | 500 |
| Sep 27, 2021 | $750.00 | $750.00 | $705.00 | $735.00 | -1.94% | 500 |
| Sep 20, 2021 | $705.00 | $749.51 | $705.00 | $749.51 | +6.31% | 100 |
| Sep 13, 2021 | $760.00 | $760.00 | $705.00 | $705.00 | -7.24% | 1,200 |
| Sep 7, 2021 | $775.00 | $775.00 | $760.00 | $760.00 | -1.94% | 200 |
| Aug 30, 2021 | $760.00 | $775.00 | $760.00 | $775.00 | +1.71% | 1,000 |
| Aug 23, 2021 | $727.00 | $787.50 | $725.00 | $762.00 | +5.10% | 500 |
| Aug 16, 2021 | $725.00 | $762.00 | $700.00 | $725.00 | -6.45% | 500 |
| Aug 9, 2021 | $760.00 | $775.00 | $755.00 | $775.00 | +2.65% | 300 |
| Aug 2, 2021 | $715.00 | $755.00 | $715.00 | $755.00 | +4.14% | 500 |
| Jul 26, 2021 | $710.00 | $725.00 | $675.00 | $725.00 | +2.11% | 500 |
| Jul 19, 2021 | $701.00 | $710.00 | $700.00 | $710.00 | -1.38% | 200 |
| Jul 12, 2021 | $715.00 | $734.00 | $714.00 | $719.95 | +0.69% | 200 |
| Jul 6, 2021 | $750.00 | $750.00 | $710.00 | $715.00 | -4.67% | 400 |
| Jun 28, 2021 | $730.00 | $750.00 | $706.00 | $750.00 | +1.76% | 1,200 |
| Jun 21, 2021 | $745.00 | $746.20 | $735.00 | $737.00 | +0.27% | 300 |
| Jun 14, 2021 | $750.00 | $765.00 | $735.00 | $735.00 | -2.00% | 500 |
| Jun 7, 2021 | $749.00 | $750.01 | $740.02 | $750.00 | +2.01% | 1,200 |
| Jun 1, 2021 | $735.00 | $737.00 | $735.00 | $735.20 | -1.97% | 300 |
| May 24, 2021 | $735.00 | $750.00 | $726.00 | $750.00 | +2.18% | 500 |
| May 17, 2021 | $735.00 | $735.00 | $711.00 | $734.00 | -0.14% | 300 |
| May 10, 2021 | $735.00 | $735.00 | $711.00 | $735.00 | 0.00% | 600 |
| May 3, 2021 | $745.00 | $748.00 | $720.00 | $735.00 | -2.52% | 1,100 |
| Apr 26, 2021 | $779.00 | $780.00 | $754.00 | $754.00 | -0.13% | 200 |
| Apr 19, 2021 | $760.00 | $768.00 | $735.00 | $755.00 | -0.66% | 600 |
| Apr 12, 2021 | $742.00 | $768.00 | $730.01 | $760.00 | +2.70% | 1,000 |
| Apr 5, 2021 | $756.00 | $768.00 | $711.00 | $740.00 | -5.13% | 800 |
| Mar 29, 2021 | $780.00 | $780.00 | $780.00 | $780.00 | +0.65% | 200 |
| Mar 22, 2021 | $750.00 | $780.00 | $712.00 | $775.00 | +1.97% | 700 |
| Mar 15, 2021 | $757.00 | $770.00 | $740.00 | $760.00 | +0.40% | 2,000 |
| Mar 8, 2021 | $715.00 | $775.00 | $715.00 | $757.00 | +5.58% | 2,000 |
| Mar 1, 2021 | $705.00 | $720.00 | $701.00 | $717.00 | +2.43% | 1,300 |
| Feb 22, 2021 | $666.00 | $710.00 | $666.00 | $700.00 | +5.11% | 1,600 |
| Feb 16, 2021 | $625.00 | $675.00 | $625.00 | $666.00 | +4.06% | 1,500 |
| Feb 8, 2021 | $600.00 | $640.00 | $565.00 | $640.00 | +6.67% | 1,000 |
| Feb 1, 2021 | $530.01 | $610.00 | $530.01 | $600.00 | +6.38% | 3,200 |
| Jan 25, 2021 | $550.00 | $565.00 | $525.01 | $564.00 | +5.22% | 2,600 |
| Jan 19, 2021 | $535.00 | $545.00 | $535.00 | $536.00 | +0.19% | 400 |
| Jan 11, 2021 | $550.00 | $550.00 | $535.00 | $535.00 | -4.46% | 300 |
| Jan 4, 2021 | $500.00 | $563.00 | $500.00 | $559.99 | +7.69% | 600 |
| Dec 28, 2020 | $545.00 | $599.00 | $500.00 | $520.00 | -4.59% | 500 |
| Dec 21, 2020 | $530.00 | $545.00 | $518.00 | $545.00 | +4.81% | 400 |
| Dec 14, 2020 | $500.00 | $520.00 | $500.00 | $520.00 | +4.00% | 900 |
| Dec 7, 2020 | $549.80 | $555.00 | $499.00 | $500.00 | +4.82% | 600 |
| Nov 30, 2020 | $435.00 | $480.00 | $382.00 | $477.00 | +8.41% | 800 |
| Nov 23, 2020 | $440.00 | $445.00 | $435.01 | $440.00 | 0.00% | 800 |
| Nov 16, 2020 | $435.00 | $450.00 | $432.00 | $440.00 | +1.15% | 800 |
| Nov 9, 2020 | $425.00 | $460.00 | $420.00 | $435.00 | +1.16% | 2,600 |
| Nov 2, 2020 | $410.00 | $430.00 | $400.00 | $430.00 | +7.50% | 900 |
| Oct 26, 2020 | $414.00 | $415.00 | $400.00 | $400.00 | -3.61% | 1,500 |
| Oct 19, 2020 | $370.00 | $424.01 | $370.00 | $415.00 | +18.57% | 4,500 |
| Oct 12, 2020 | $280.00 | $350.02 | $280.00 | $350.01 | +16.67% | 2,700 |
| Oct 5, 2020 | $271.00 | $300.00 | $271.00 | $300.00 | +1.69% | 200 |
| Sep 28, 2020 | $270.00 | $305.00 | $270.00 | $295.00 | +9.26% | 100 |
| Sep 21, 2020 | $290.00 | $290.00 | $251.20 | $270.00 | -14.29% | 700 |
| Sep 14, 2020 | $310.00 | $315.00 | $290.00 | $315.00 | +1.61% | 2,400 |
| Sep 8, 2020 | $315.00 | $315.04 | $305.00 | $310.00 | -0.32% | 700 |
| Aug 31, 2020 | $306.00 | $325.00 | $306.00 | $311.00 | +1.63% | 200 |
| Aug 24, 2020 | $310.00 | $310.00 | $303.00 | $306.00 | -0.33% | 400 |
| Aug 17, 2020 | $340.00 | $340.00 | $307.00 | $307.00 | -9.71% | 400 |
| Aug 10, 2020 | $316.99 | $340.00 | $305.00 | $340.00 | +9.68% | 5,100 |
| Aug 3, 2020 | $324.96 | $325.00 | $300.01 | $310.00 | -3.43% | 1,300 |
| Jul 27, 2020 | $320.00 | $330.00 | $315.01 | $321.00 | +0.31% | 500 |
| Jul 20, 2020 | $315.00 | $324.00 | $315.00 | $320.00 | +1.59% | 300 |
| Jul 13, 2020 | $315.00 | $316.00 | $280.00 | $315.00 | 0.00% | 400 |
| Jul 6, 2020 | $330.00 | $330.00 | $315.00 | $315.00 | -4.55% | 300 |
| Jun 29, 2020 | $310.00 | $347.00 | $310.00 | $330.00 | -4.35% | 300 |
| Jun 22, 2020 | $325.00 | $347.00 | $307.00 | $345.00 | +1.47% | 200 |
| Jun 15, 2020 | $310.00 | $375.00 | $305.00 | $340.00 | +1.49% | 300 |
| Jun 8, 2020 | $331.00 | $385.00 | $304.00 | $335.00 | +1.21% | 400 |
| Jun 1, 2020 | $320.00 | $333.50 | $280.00 | $331.00 | +3.44% | 500 |
| May 26, 2020 | $320.00 | $320.00 | $315.00 | $320.00 | +6.67% | 300 |
| May 18, 2020 | $285.00 | $300.00 | $285.00 | $300.00 | +20.00% | 400 |
| May 11, 2020 | $299.00 | $299.00 | $250.00 | $250.00 | -16.39% | 400 |
| May 4, 2020 | $320.00 | $320.00 | $299.00 | $299.00 | -6.56% | 100 |
| Apr 27, 2020 | $285.00 | $320.00 | $285.00 | $320.00 | +10.34% | 200 |
| Apr 20, 2020 | $290.00 | $290.00 | $290.00 | $290.00 | +13.73% | 200 |
| Apr 13, 2020 | $290.00 | $300.00 | $255.00 | $255.00 | -12.07% | 300 |
| Apr 6, 2020 | $236.00 | $290.00 | $236.00 | $290.00 | +16.00% | 300 |
| Mar 30, 2020 | $270.00 | $403.00 | $231.01 | $250.00 | -7.41% | 500 |
| Mar 23, 2020 | $255.00 | $270.00 | $255.00 | $270.00 | +5.88% | 100 |
| Mar 16, 2020 | $290.00 | $300.00 | $230.00 | $255.00 | -15.00% | 600 |
| Mar 9, 2020 | $370.50 | $370.50 | $295.00 | $300.00 | -21.05% | 1,100 |
| Mar 2, 2020 | $386.00 | $405.00 | $372.80 | $380.00 | -1.55% | 800 |
| Feb 24, 2020 | $425.01 | $426.00 | $386.00 | $386.00 | -9.92% | 1,400 |
| Feb 18, 2020 | $437.00 | $437.00 | $427.00 | $428.51 | -1.94% | 400 |
| Feb 10, 2020 | $433.25 | $437.00 | $432.49 | $437.00 | +0.87% | 200 |
| Feb 3, 2020 | $435.00 | $440.00 | $433.00 | $433.25 | -2.64% | 300 |
| Jan 27, 2020 | $432.00 | $445.00 | $425.00 | $445.00 | +3.01% | 200 |
| Jan 21, 2020 | $433.00 | $438.00 | $430.00 | $432.00 | -0.23% | 300 |
| Jan 13, 2020 | $430.00 | $435.00 | $430.00 | $433.00 | +0.70% | 300 |
| Jan 6, 2020 | $450.00 | $450.00 | $415.01 | $430.00 | -4.44% | 700 |
| Dec 30, 2019 | $449.00 | $450.00 | $435.01 | $450.00 | +0.22% | 300 |
| Dec 23, 2019 | $449.00 | $449.00 | $449.00 | $449.00 | -0.88% | 100 |
| Dec 16, 2019 | $448.00 | $459.00 | $448.00 | $453.00 | +1.12% | 300 |
| Dec 9, 2019 | $436.00 | $448.00 | $434.00 | $448.00 | +2.99% | 300 |
| Dec 2, 2019 | $435.00 | $435.00 | $428.01 | $435.00 | -0.23% | 300 |
| Nov 25, 2019 | $429.00 | $436.00 | $421.00 | $436.00 | +1.63% | 400 |
| Nov 18, 2019 | $427.00 | $429.00 | $425.00 | $429.00 | -2.17% | 300 |
| Nov 11, 2019 | $438.50 | $438.50 | $438.50 | $438.50 | 0.00% | 0 |
| Nov 4, 2019 | $411.00 | $440.00 | $411.00 | $438.50 | +6.69% | 300 |
| Oct 28, 2019 | $432.00 | $432.00 | $411.00 | $411.00 | -4.86% | 200 |
| Oct 21, 2019 | $408.00 | $432.00 | $408.00 | $432.00 | +5.88% | 100 |
| Oct 14, 2019 | $398.00 | $410.00 | $398.00 | $408.00 | +2.51% | 300 |
| Oct 7, 2019 | $385.00 | $398.00 | $385.00 | $398.00 | +3.38% | 300 |
| Sep 30, 2019 | $401.50 | $401.50 | $385.00 | $385.00 | -4.11% | 200 |
| Sep 23, 2019 | $401.00 | $401.50 | $400.00 | $401.50 | -0.86% | 200 |
| Sep 16, 2019 | $410.00 | $410.00 | $401.00 | $405.00 | -0.98% | 300 |
| Sep 9, 2019 | $391.00 | $410.00 | $385.00 | $409.00 | +4.60% | 700 |
| Sep 3, 2019 | $380.00 | $391.00 | $380.00 | $391.00 | +2.89% | 300 |
| Aug 26, 2019 | $380.00 | $380.00 | $376.00 | $380.00 | 0.00% | 200 |
| Aug 19, 2019 | $371.00 | $389.00 | $371.00 | $380.00 | +2.43% | 200 |
| Aug 12, 2019 | $377.00 | $384.00 | $370.00 | $371.00 | -2.88% | 300 |
| Aug 5, 2019 | $385.00 | $385.00 | $370.00 | $382.00 | -0.78% | 300 |
| Jul 29, 2019 | $395.00 | $400.00 | $372.00 | $385.00 | -2.83% | 500 |
| Jul 22, 2019 | $385.01 | $398.00 | $385.01 | $396.20 | +2.91% | 200 |
| Jul 15, 2019 | $384.50 | $386.00 | $381.00 | $385.00 | -1.28% | 300 |
| Jul 8, 2019 | $380.00 | $390.00 | $380.00 | $390.00 | +2.63% | 1,800 |
| Jul 1, 2019 | $380.00 | $380.00 | $380.00 | $380.00 | 0.00% | 0 |
| Jun 24, 2019 | $371.00 | $382.00 | $370.00 | $380.00 | +2.67% | 400 |
| Jun 17, 2019 | $370.10 | $370.10 | $370.10 | $370.10 | 0.00% | 0 |
| Jun 10, 2019 | $371.00 | $383.00 | $370.10 | $370.10 | -0.24% | 400 |
| Jun 3, 2019 | $365.00 | $375.00 | $365.00 | $371.00 | +2.20% | 300 |
| May 28, 2019 | $380.00 | $380.00 | $360.00 | $363.00 | -5.96% | 300 |
| May 20, 2019 | $386.00 | $386.00 | $386.00 | $386.00 | 0.00% | 0 |
| May 13, 2019 | $390.00 | $390.00 | $350.00 | $386.00 | -3.50% | 200 |
| May 6, 2019 | $400.00 | $400.00 | $400.00 | $400.00 | 0.00% | 0 |
| Apr 29, 2019 | $398.00 | $400.00 | $398.00 | $400.00 | +1.27% | 300 |
| Apr 22, 2019 | $380.00 | $395.00 | $370.00 | $395.00 | +2.60% | 500 |
| Apr 15, 2019 | $385.00 | $385.00 | $385.00 | $385.00 | 0.00% | 100 |
| Apr 8, 2019 | $375.00 | $385.00 | $375.00 | $385.00 | +2.67% | 1,300 |
| Apr 1, 2019 | $370.00 | $375.00 | $370.00 | $375.00 | +7.07% | 500 |
| Mar 25, 2019 | $348.00 | $350.25 | $340.00 | $350.25 | -5.02% | 200 |
| Mar 18, 2019 | $378.50 | $378.50 | $368.75 | $368.75 | -2.58% | 400 |
| Mar 11, 2019 | $379.99 | $380.00 | $378.50 | $378.50 | +1.20% | 300 |
| Mar 4, 2019 | $389.00 | $389.00 | $374.00 | $374.00 | -3.86% | 100 |
| Feb 25, 2019 | $390.00 | $390.00 | $389.00 | $389.00 | -0.26% | 100 |
| Feb 19, 2019 | $379.00 | $390.00 | $379.00 | $390.00 | +2.90% | 200 |
| Feb 11, 2019 | $365.00 | $390.00 | $364.98 | $379.00 | +4.70% | 400 |
| Feb 4, 2019 | $362.00 | $362.00 | $362.00 | $362.00 | 0.00% | 0 |
| Jan 28, 2019 | $370.00 | $370.00 | $362.00 | $362.00 | -2.16% | 100 |
| Jan 22, 2019 | $362.00 | $370.00 | $362.00 | $370.00 | +2.21% | 100 |
| Jan 14, 2019 | $345.00 | $370.00 | $345.00 | $362.00 | +4.93% | 200 |
| Jan 7, 2019 | $340.00 | $347.00 | $340.00 | $345.00 | +1.47% | 100 |
| Dec 31, 2018 | $330.00 | $340.00 | $330.00 | $340.00 | +3.03% | 200 |
| Dec 24, 2018 | $325.00 | $339.00 | $325.00 | $330.00 | +1.54% | 400 |
| Dec 17, 2018 | $351.00 | $351.00 | $319.00 | $325.00 | -7.41% | 9,700 |
| Dec 10, 2018 | $371.00 | $371.00 | $351.00 | $351.00 | -5.14% | 1,300 |
| Dec 3, 2018 | $390.00 | $390.00 | $370.00 | $370.00 | -5.13% | 400 |
| Nov 26, 2018 | $384.00 | $396.00 | $384.00 | $390.00 | +1.56% | 500 |
| Nov 19, 2018 | $388.00 | $390.00 | $384.00 | $384.00 | -1.54% | 400 |
| Nov 12, 2018 | $387.01 | $396.00 | $387.01 | $390.00 | +0.77% | 200 |
| Nov 5, 2018 | $387.01 | $387.01 | $387.01 | $387.01 | +0.52% | 100 |
| Oct 29, 2018 | $385.99 | $439.00 | $370.00 | $385.00 | +2.12% | 600 |
| Oct 22, 2018 | $383.25 | $383.25 | $366.00 | $377.00 | -2.08% | 500 |
| Oct 15, 2018 | $379.49 | $385.00 | $379.00 | $385.00 | +1.45% | 200 |
| Oct 8, 2018 | $400.00 | $410.49 | $379.49 | $379.49 | -5.13% | 1,100 |
| Oct 1, 2018 | $397.25 | $408.00 | $397.25 | $400.00 | +0.69% | 300 |
| Sep 24, 2018 | $403.00 | $409.00 | $397.25 | $397.25 | -4.74% | 300 |
| Sep 17, 2018 | $416.00 | $417.00 | $416.00 | $417.00 | +0.24% | 200 |
| Sep 10, 2018 | $414.00 | $416.00 | $412.00 | $416.00 | +0.48% | 100 |
| Sep 4, 2018 | $417.00 | $417.00 | $410.00 | $414.00 | -1.43% | 200 |
| Aug 27, 2018 | $426.00 | $426.00 | $400.00 | $420.00 | -1.41% | 300 |
| Aug 20, 2018 | $394.00 | $426.00 | $394.00 | $426.00 | +8.12% | 200 |
| Aug 13, 2018 | $393.00 | $394.00 | $393.00 | $394.00 | -0.25% | 100 |
| Aug 6, 2018 | $383.00 | $395.00 | $380.00 | $395.00 | +3.13% | 400 |
| Jul 30, 2018 | $376.00 | $389.00 | $376.00 | $383.00 | +1.86% | 300 |
| Jul 23, 2018 | $368.00 | $384.00 | $368.00 | $376.00 | +2.17% | 300 |
| Jul 16, 2018 | $368.00 | $368.00 | $368.00 | $368.00 | 0.00% | 0 |
| Jul 9, 2018 | $367.00 | $373.00 | $367.00 | $368.00 | +0.27% | 500 |
| Jul 2, 2018 | $367.00 | $367.00 | $366.00 | $367.00 | 0.00% | 100 |
| Jun 25, 2018 | $368.00 | $372.50 | $367.00 | $367.00 | -1.34% | 300 |
| Jun 18, 2018 | $377.00 | $382.00 | $370.00 | $372.00 | -1.33% | 400 |
| Jun 11, 2018 | $377.00 | $380.00 | $372.00 | $377.00 | 0.00% | 1,700 |
| Jun 4, 2018 | $360.00 | $385.00 | $360.00 | $377.00 | +4.72% | 200 |
| May 29, 2018 | $380.00 | $390.00 | $350.00 | $360.00 | -5.26% | 700 |
| May 21, 2018 | $390.00 | $390.00 | $355.01 | $380.00 | -2.56% | 500 |
| May 14, 2018 | $390.00 | $390.00 | $390.00 | $390.00 | 0.00% | 300 |
| May 7, 2018 | $372.00 | $390.00 | $365.00 | $390.00 | +4.84% | 300 |
| Apr 30, 2018 | $375.00 | $375.00 | $372.00 | $372.00 | -0.80% | 100 |
| Apr 23, 2018 | $369.99 | $375.00 | $368.99 | $375.00 | +1.35% | 1,300 |
| Apr 16, 2018 | $367.95 | $370.00 | $365.00 | $370.00 | +0.40% | 700 |
| Apr 9, 2018 | $370.00 | $370.00 | $350.01 | $368.51 | -0.40% | 300 |
| Apr 2, 2018 | $360.00 | $385.00 | $360.00 | $370.00 | +2.78% | 400 |
| Mar 26, 2018 | $367.00 | $367.00 | $360.00 | $360.00 | 0.00% | 200 |
| Mar 19, 2018 | $390.00 | $390.00 | $360.00 | $360.00 | -10.00% | 900 |
| Mar 12, 2018 | $400.00 | $400.00 | $400.00 | $400.00 | 0.00% | 100 |
| Mar 5, 2018 | $370.00 | $400.00 | $366.00 | $400.00 | +8.11% | 400 |
| Feb 26, 2018 | $385.00 | $385.00 | $353.00 | $370.00 | -3.90% | 300 |
| Feb 20, 2018 | $375.00 | $385.00 | $375.00 | $385.00 | 0.00% | 300 |
| Feb 12, 2018 | $370.00 | $386.00 | $370.00 | $385.00 | +4.05% | 500 |
| Feb 5, 2018 | $390.00 | $390.00 | $350.00 | $370.00 | -5.13% | 500 |
| Jan 29, 2018 | $396.00 | $396.00 | $390.00 | $390.00 | -1.52% | 100 |
| Jan 22, 2018 | $398.50 | $404.00 | $390.99 | $396.00 | +1.02% | 400 |
| Jan 16, 2018 | $390.00 | $395.00 | $389.99 | $392.00 | -0.51% | 400 |
| Jan 8, 2018 | $375.00 | $394.00 | $375.00 | $394.00 | +3.68% | 1,000 |
| Jan 2, 2018 | $353.00 | $380.00 | $352.00 | $380.00 | +7.65% | 200 |
| Dec 26, 2017 | $365.00 | $372.00 | $353.00 | $353.00 | -2.49% | 500 |
| Dec 18, 2017 | $365.00 | $366.00 | $353.00 | $362.00 | 0.00% | 3,800 |
| Dec 11, 2017 | $359.74 | $362.00 | $350.00 | $362.00 | +0.63% | 1,200 |
| Dec 4, 2017 | $380.00 | $380.00 | $342.00 | $359.74 | -5.33% | 200 |
| Nov 27, 2017 | $351.00 | $383.00 | $351.00 | $380.00 | +6.74% | 3,100 |
| Nov 20, 2017 | $356.00 | $356.00 | $356.00 | $356.00 | -1.52% | 400 |
| Nov 13, 2017 | $361.50 | $361.50 | $361.50 | $361.50 | 0.00% | 0 |
| Nov 6, 2017 | $353.49 | $361.50 | $353.49 | $361.50 | +2.27% | 100 |
| Oct 30, 2017 | $365.00 | $365.00 | $350.00 | $353.49 | -3.15% | 300 |
| Oct 23, 2017 | $350.20 | $365.00 | $350.00 | $365.00 | +4.29% | 200 |
| Oct 16, 2017 | $340.00 | $350.00 | $340.00 | $350.00 | +2.94% | 1,800 |
| Oct 9, 2017 | $340.00 | $340.00 | $338.90 | $340.00 | 0.00% | 1,900 |
| Oct 2, 2017 | $340.10 | $340.10 | $325.00 | $340.00 | -0.03% | 500 |
| Sep 25, 2017 | $303.05 | $340.10 | $303.05 | $340.10 | +12.23% | 100 |
| Sep 18, 2017 | $303.05 | $303.05 | $303.05 | $303.05 | 0.00% | 0 |
| Sep 11, 2017 | $303.05 | $303.05 | $303.05 | $303.05 | +1.02% | 0 |
| Sep 5, 2017 | $310.00 | $310.00 | $300.00 | $300.00 | -3.23% | 200 |
| Aug 28, 2017 | $310.00 | $310.00 | $310.00 | $310.00 | 0.00% | 0 |
| Aug 21, 2017 | $310.00 | $310.00 | $310.00 | $310.00 | 0.00% | 0 |
| Aug 14, 2017 | $312.00 | $313.00 | $310.00 | $310.00 | -0.64% | 300 |
| Aug 7, 2017 | $320.00 | $320.00 | $312.00 | $312.00 | -2.50% | 500 |
| Jul 31, 2017 | $338.00 | $338.00 | $320.00 | $320.00 | -5.33% | 100 |
| Jul 24, 2017 | $338.00 | $338.00 | $338.00 | $338.00 | 0.00% | 0 |
| Jul 17, 2017 | $338.00 | $338.00 | $338.00 | $338.00 | 0.00% | 0 |
| Jul 10, 2017 | $338.00 | $338.00 | $338.00 | $338.00 | 0.00% | 100 |
| Jul 3, 2017 | $338.00 | $338.00 | $338.00 | $338.00 | +4.00% | 200 |
| Jun 26, 2017 | $311.00 | $325.00 | $311.00 | $325.00 | +3.17% | 200 |
| Jun 19, 2017 | $333.00 | $333.00 | $310.00 | $315.00 | -3.96% | 400 |
| Jun 12, 2017 | $330.00 | $332.00 | $315.00 | $328.00 | +1.23% | 500 |
| Jun 5, 2017 | $310.00 | $324.00 | $306.17 | $324.00 | +4.52% | 300 |
| May 30, 2017 | $295.00 | $310.00 | $295.00 | $310.00 | +5.08% | 200 |
| May 22, 2017 | $308.00 | $308.00 | $295.00 | $295.00 | -4.22% | 100 |
| May 15, 2017 | $300.25 | $308.00 | $300.25 | $308.00 | +2.58% | 500 |
| May 8, 2017 | $308.00 | $308.00 | $300.25 | $300.25 | -2.52% | 900 |
| May 1, 2017 | $306.00 | $308.00 | $306.00 | $308.00 | -1.28% | 400 |
| Apr 24, 2017 | $298.00 | $312.00 | $298.00 | $312.00 | +5.41% | 400 |
| Apr 17, 2017 | $292.00 | $298.00 | $292.00 | $296.00 | +1.37% | 400 |
| Apr 10, 2017 | $292.00 | $292.00 | $292.00 | $292.00 | 0.00% | 100 |
| Apr 3, 2017 | $292.00 | $292.00 | $292.00 | $292.00 | 0.00% | 300 |
| Mar 27, 2017 | $291.50 | $300.00 | $291.50 | $292.00 | +0.17% | 500 |
| Mar 20, 2017 | $303.52 | $303.52 | $290.00 | $291.50 | -4.11% | 500 |
| Mar 13, 2017 | $312.00 | $312.00 | $303.52 | $304.00 | -2.56% | 200 |
| Mar 6, 2017 | $313.25 | $313.25 | $309.25 | $312.00 | -0.40% | 200 |
| Feb 27, 2017 | $313.50 | $317.99 | $308.00 | $313.25 | -0.08% | 600 |
| Feb 21, 2017 | $315.00 | $315.00 | $313.00 | $313.50 | -0.48% | 200 |
| Feb 13, 2017 | $303.01 | $320.00 | $303.01 | $315.00 | +3.96% | 200 |
| Feb 6, 2017 | $315.00 | $315.00 | $300.26 | $303.01 | -3.81% | 400 |
| Jan 30, 2017 | $322.00 | $322.00 | $311.25 | $315.00 | -2.17% | 300 |
| Jan 23, 2017 | $308.00 | $322.00 | $306.00 | $322.00 | +2.88% | 400 |
| Jan 17, 2017 | $307.00 | $313.00 | $303.00 | $313.00 | -1.26% | 400 |
| Jan 9, 2017 | $310.00 | $317.00 | $310.00 | $317.00 | +2.26% | 100 |
| Jan 3, 2017 | $305.00 | $329.00 | $305.00 | $310.00 | +0.32% | 1,100 |
| Dec 27, 2016 | $309.00 | $309.00 | $309.00 | $309.00 | 0.00% | 100 |
| Dec 19, 2016 | $313.00 | $314.00 | $309.00 | $309.00 | -1.28% | 400 |
| Dec 12, 2016 | $309.00 | $318.00 | $309.00 | $313.00 | +1.29% | 200 |
| Dec 5, 2016 | $315.00 | $315.00 | $309.00 | $309.00 | -0.32% | 100 |
| Nov 28, 2016 | $310.00 | $310.00 | $310.00 | $310.00 | -3.13% | 100 |
| Nov 21, 2016 | $310.00 | $320.00 | $310.00 | $320.00 | +3.23% | 100 |
| Nov 14, 2016 | $300.00 | $310.00 | $294.00 | $310.00 | +10.71% | 500 |
| Nov 7, 2016 | $253.00 | $280.00 | $253.00 | $280.00 | – | 400 |
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% |