First Citizens BancShares Inc (FCNCO) stock
FCNCONasdaqState Commercial BanksFiscal year ends December 31Also trades as FCNCA, FCNCB, FCNCN, FCNCP
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/303% above fair value
$18.20−0.02 (-0.11%)
Close on Oct 30, 2026Market cap $26.57BP/E 12.6Yield 0.34%
Price history
First Citizens BancShares share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.20
-0.11% on the day
52-week range
$17.93 – $23.43
-22.3% from the high
Change over 52 weeks
-19.4%
From $22.59 on Oct 30, 2025
Average volume
18,689
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.40 | $18.44 | $18.20 | $18.20 | -0.11% | 21,671 |
| Oct 29, 2026 | $18.55 | $18.55 | $18.21 | $18.22 | -1.19% | 13,978 |
| Oct 28, 2026 | $18.43 | $18.57 | $18.42 | $18.44 | -0.05% | 16,838 |
| Oct 27, 2026 | $18.30 | $18.62 | $18.30 | $18.45 | +0.27% | 10,307 |
| Oct 26, 2026 | $18.31 | $18.55 | $18.20 | $18.40 | -0.16% | 26,079 |
| Oct 23, 2026 | $18.29 | $18.47 | $18.17 | $18.43 | +1.04% | 35,896 |
| Oct 22, 2026 | $18.29 | $18.30 | $18.05 | $18.24 | -0.33% | 13,633 |
| Oct 21, 2026 | $18.46 | $18.46 | $18.07 | $18.30 | +0.16% | 14,705 |
| Oct 20, 2026 | $18.20 | $18.32 | $18.10 | $18.27 | +1.22% | 14,396 |
| Oct 19, 2026 | $18.42 | $18.42 | $18.05 | $18.05 | -1.31% | 36,334 |
| Oct 16, 2026 | $18.50 | $18.57 | $18.20 | $18.29 | -0.60% | 18,558 |
| Oct 15, 2026 | $18.25 | $18.65 | $18.13 | $18.40 | +1.55% | 23,953 |
| Oct 14, 2026 | $18.15 | $18.40 | $17.93 | $18.12 | -0.49% | 25,183 |
| Oct 13, 2026 | $18.25 | $18.30 | $18.15 | $18.21 | -0.22% | 49,152 |
| Oct 12, 2026 | $18.32 | $18.50 | $18.25 | $18.25 | -1.14% | 19,511 |
| Oct 9, 2026 | $18.38 | $18.46 | $18.22 | $18.46 | +0.38% | 29,651 |
| Oct 8, 2026 | $18.35 | $18.70 | $18.30 | $18.39 | -0.22% | 36,434 |
| Oct 7, 2026 | $18.60 | $18.61 | $18.37 | $18.43 | -1.71% | 43,216 |
| Oct 6, 2026 | $18.87 | $19.01 | $18.71 | $18.75 | -1.24% | 17,828 |
| Oct 5, 2026 | $18.94 | $19.08 | $18.82 | $18.98 | -0.37% | 16,596 |
| Oct 2, 2026 | $18.99 | $19.25 | $18.98 | $19.06 | +0.29% | 15,047 |
| Oct 1, 2026 | $19.07 | $19.34 | $18.89 | $19.00 | +0.96% | 6,737 |
| Sep 30, 2026 | $19.10 | $19.10 | $18.80 | $18.82 | -1.31% | 11,926 |
| Sep 29, 2026 | $19.22 | $19.22 | $19.07 | $19.07 | -1.19% | 35,951 |
| Sep 28, 2026 | $19.56 | $19.73 | $19.28 | $19.30 | -1.28% | 19,179 |
| Sep 25, 2026 | $19.55 | $19.89 | $19.55 | $19.55 | 0.00% | 14,301 |
| Sep 24, 2026 | $19.56 | $19.80 | $19.52 | $19.55 | -0.81% | 32,490 |
| Sep 23, 2026 | $19.98 | $19.98 | $19.65 | $19.71 | -0.45% | 32,299 |
| Sep 22, 2026 | $19.81 | $20.09 | $19.73 | $19.80 | -0.80% | 23,787 |
| Sep 21, 2026 | $19.75 | $20.19 | $19.75 | $19.96 | +1.20% | 21,608 |
| Sep 18, 2026 | $19.78 | $20.19 | $19.72 | $19.72 | -0.88% | 32,394 |
| Sep 17, 2026 | $19.83 | $20.00 | $19.80 | $19.90 | +0.15% | 10,066 |
| Sep 16, 2026 | $19.79 | $20.14 | $19.79 | $19.87 | +0.05% | 8,742 |
| Sep 15, 2026 | $19.98 | $20.17 | $19.78 | $19.86 | -0.05% | 25,649 |
| Sep 14, 2026 | $19.73 | $19.93 | $19.73 | $19.87 | +0.71% | 22,326 |
| Sep 11, 2026 | $19.83 | $20.19 | $19.73 | $19.73 | +0.46% | 20,781 |
| Sep 10, 2026 | $20.10 | $20.25 | $19.64 | $19.64 | -2.29% | 29,388 |
| Sep 9, 2026 | $20.29 | $20.29 | $20.03 | $20.10 | -0.88% | 12,481 |
| Sep 8, 2026 | $20.38 | $20.38 | $20.25 | $20.28 | -0.18% | 9,466 |
| Sep 4, 2026 | $20.31 | $20.49 | $20.31 | $20.32 | -0.27% | 11,640 |
| Sep 3, 2026 | $20.26 | $20.49 | $20.20 | $20.37 | +0.34% | 23,772 |
| Sep 2, 2026 | $20.50 | $20.50 | $20.25 | $20.30 | -1.02% | 18,497 |
| Sep 1, 2026 | $20.50 | $20.51 | $20.23 | $20.51 | +0.02% | 58,103 |
| Aug 31, 2026 | $20.47 | $20.66 | $20.40 | $20.51 | -1.28% | 12,915 |
| Aug 28, 2026 | $20.74 | $20.81 | $20.65 | $20.77 | -0.05% | 14,313 |
| Aug 27, 2026 | $20.89 | $20.89 | $20.77 | $20.78 | -0.48% | 9,070 |
| Aug 26, 2026 | $20.83 | $21.00 | $20.65 | $20.88 | -0.43% | 4,460 |
| Aug 25, 2026 | $20.88 | $20.99 | $20.65 | $20.97 | +0.43% | 26,863 |
| Aug 24, 2026 | $20.62 | $20.89 | $20.53 | $20.88 | +1.80% | 47,878 |
| Aug 21, 2026 | $20.56 | $20.62 | $20.47 | $20.51 | -0.82% | 6,928 |
| Aug 20, 2026 | $20.57 | $20.68 | $20.56 | $20.68 | +0.02% | 17,143 |
| Aug 19, 2026 | $20.64 | $20.75 | $20.48 | $20.68 | +0.46% | 10,359 |
| Aug 18, 2026 | $20.50 | $20.61 | $20.49 | $20.58 | -0.02% | 9,555 |
| Aug 17, 2026 | $20.64 | $20.71 | $20.56 | $20.59 | -0.27% | 18,834 |
| Aug 14, 2026 | $20.67 | $20.74 | $20.63 | $20.64 | -0.07% | 6,210 |
| Aug 13, 2026 | $20.78 | $20.78 | $20.60 | $20.66 | +0.01% | 9,636 |
| Aug 12, 2026 | $20.58 | $20.66 | $20.55 | $20.65 | +0.45% | 6,494 |
| Aug 11, 2026 | $20.49 | $20.59 | $20.49 | $20.56 | +0.05% | 17,656 |
| Aug 10, 2026 | $20.88 | $20.88 | $20.52 | $20.55 | +0.10% | 22,734 |
| Aug 7, 2026 | $20.47 | $20.62 | $20.47 | $20.53 | +0.24% | 6,759 |
| Aug 6, 2026 | $20.55 | $20.59 | $20.48 | $20.48 | -0.34% | 19,848 |
| Aug 5, 2026 | $20.65 | $20.70 | $20.55 | $20.55 | -0.10% | 16,102 |
| Aug 4, 2026 | $20.59 | $20.70 | $20.56 | $20.57 | -0.31% | 9,767 |
| Aug 3, 2026 | $20.70 | $20.70 | $20.55 | $20.64 | -0.02% | 13,230 |
| Jul 31, 2026 | $20.55 | $20.66 | $20.50 | $20.64 | +0.34% | 17,247 |
| Jul 30, 2026 | $20.60 | $20.61 | $20.53 | $20.57 | -0.27% | 14,565 |
| Jul 29, 2026 | $20.60 | $20.68 | $20.60 | $20.63 | -0.27% | 5,424 |
| Jul 28, 2026 | $20.60 | $20.69 | $20.52 | $20.68 | +0.27% | 30,969 |
| Jul 27, 2026 | $20.51 | $20.72 | $20.51 | $20.63 | +0.54% | 11,270 |
| Jul 24, 2026 | $20.58 | $20.60 | $20.51 | $20.52 | -0.12% | 14,131 |
| Jul 23, 2026 | $20.60 | $20.60 | $20.52 | $20.54 | -0.39% | 11,740 |
| Jul 22, 2026 | $20.62 | $20.64 | $20.57 | $20.62 | -0.10% | 7,351 |
| Jul 21, 2026 | $20.71 | $20.73 | $20.62 | $20.64 | -0.77% | 10,826 |
| Jul 20, 2026 | $20.70 | $20.80 | $20.70 | $20.80 | +0.87% | 3,837 |
| Jul 17, 2026 | $20.72 | $20.79 | $20.62 | $20.62 | -0.34% | 28,525 |
| Jul 16, 2026 | $20.73 | $20.74 | $20.55 | $20.69 | +0.17% | 2,222 |
| Jul 15, 2026 | $20.64 | $20.66 | $20.57 | $20.66 | +0.02% | 6,104 |
| Jul 14, 2026 | $20.55 | $20.65 | $20.55 | $20.65 | +0.24% | 11,064 |
| Jul 13, 2026 | $20.63 | $20.64 | $20.55 | $20.60 | -0.15% | 7,595 |
| Jul 10, 2026 | $20.60 | $20.63 | $20.59 | $20.63 | 0.00% | 1,105 |
| Jul 9, 2026 | $20.70 | $20.70 | $20.56 | $20.63 | -0.39% | 5,420 |
| Jul 8, 2026 | $20.63 | $20.78 | $20.62 | $20.71 | +0.15% | 10,207 |
| Jul 7, 2026 | $20.80 | $20.80 | $20.68 | $20.68 | -0.67% | 9,149 |
| Jul 6, 2026 | $20.90 | $20.90 | $20.54 | $20.82 | +1.17% | 18,771 |
| Jul 2, 2026 | $20.50 | $20.70 | $20.40 | $20.58 | +0.24% | 11,812 |
| Jul 1, 2026 | $20.45 | $20.55 | $20.39 | $20.53 | +0.39% | 20,568 |
| Jun 30, 2026 | $20.34 | $20.53 | $20.32 | $20.45 | +0.49% | 71,461 |
| Jun 29, 2026 | $20.31 | $20.49 | $20.31 | $20.35 | +0.06% | 25,967 |
| Jun 26, 2026 | $20.35 | $20.44 | $20.05 | $20.34 | -0.16% | 26,644 |
| Jun 25, 2026 | $20.53 | $20.62 | $20.36 | $20.37 | -0.20% | 10,736 |
| Jun 24, 2026 | $20.44 | $20.64 | $20.41 | $20.41 | -0.10% | 17,545 |
| Jun 23, 2026 | $20.63 | $20.67 | $20.43 | $20.43 | -0.68% | 11,012 |
| Jun 22, 2026 | $20.80 | $20.84 | $20.56 | $20.57 | -0.99% | 7,898 |
| Jun 18, 2026 | $20.65 | $20.81 | $20.65 | $20.78 | +0.75% | 4,968 |
| Jun 17, 2026 | $20.70 | $20.72 | $20.62 | $20.62 | -0.29% | 7,930 |
| Jun 16, 2026 | $20.72 | $20.78 | $20.65 | $20.68 | +0.15% | 27,863 |
| Jun 15, 2026 | $20.68 | $20.70 | $20.53 | $20.65 | +0.39% | 7,596 |
| Jun 12, 2026 | $20.43 | $20.63 | $20.43 | $20.57 | +0.49% | 16,344 |
| Jun 11, 2026 | $20.50 | $20.50 | $20.44 | $20.47 | +0.24% | 5,218 |
| Jun 10, 2026 | $20.40 | $20.48 | $20.32 | $20.42 | -0.20% | 13,098 |
| Jun 9, 2026 | $20.46 | $20.56 | $20.30 | $20.46 | -0.05% | 22,056 |
| Jun 8, 2026 | $20.51 | $20.66 | $20.46 | $20.47 | -0.51% | 21,688 |
| Jun 5, 2026 | $20.75 | $20.75 | $20.55 | $20.58 | -0.84% | 13,455 |
| Jun 4, 2026 | $20.82 | $20.85 | $20.75 | $20.75 | -0.14% | 10,355 |
| Jun 3, 2026 | $20.86 | $20.89 | $20.75 | $20.78 | -0.34% | 5,911 |
| Jun 2, 2026 | $20.77 | $20.89 | $20.77 | $20.85 | +0.12% | 17,125 |
| Jun 1, 2026 | $20.90 | $20.90 | $20.77 | $20.83 | -0.36% | 14,137 |
| May 29, 2026 | $20.92 | $20.95 | $20.85 | $20.90 | -2.29% | 22,195 |
| May 28, 2026 | $21.31 | $21.40 | $21.26 | $21.39 | +0.38% | 28,067 |
| May 27, 2026 | $21.24 | $21.33 | $21.24 | $21.31 | +0.52% | 4,356 |
| May 26, 2026 | $21.29 | $21.31 | $21.18 | $21.20 | -0.09% | 22,086 |
| May 22, 2026 | $21.15 | $21.24 | $21.15 | $21.22 | +0.28% | 6,301 |
| May 21, 2026 | $21.15 | $21.25 | $21.08 | $21.16 | -0.47% | 17,766 |
| May 20, 2026 | $21.24 | $21.26 | $21.14 | $21.26 | +0.57% | 7,866 |
| May 19, 2026 | $21.20 | $21.20 | $20.95 | $21.14 | -0.66% | 33,212 |
| May 18, 2026 | $21.32 | $21.32 | $21.24 | $21.28 | -0.33% | 8,356 |
| May 15, 2026 | $21.40 | $21.43 | $21.19 | $21.35 | -0.33% | 12,565 |
| May 14, 2026 | $21.33 | $21.42 | $21.33 | $21.42 | +0.09% | 5,655 |
| May 13, 2026 | $21.37 | $21.44 | $21.31 | $21.40 | -0.00% | 7,850 |
| May 12, 2026 | $21.49 | $21.56 | $21.37 | $21.40 | -0.81% | 11,842 |
| May 11, 2026 | $21.55 | $21.63 | $21.50 | $21.58 | -0.07% | 11,802 |
| May 8, 2026 | $21.50 | $21.64 | $21.47 | $21.59 | +0.33% | 17,322 |
| May 7, 2026 | $21.50 | $21.62 | $21.46 | $21.52 | -0.32% | 3,981 |
| May 6, 2026 | $21.39 | $21.62 | $21.39 | $21.59 | +0.56% | 22,633 |
| May 5, 2026 | $21.60 | $21.60 | $21.34 | $21.47 | +0.19% | 16,956 |
| May 4, 2026 | $21.67 | $21.67 | $21.43 | $21.43 | -1.47% | 14,994 |
| May 1, 2026 | $21.74 | $21.90 | $21.62 | $21.75 | +0.18% | 6,637 |
| Apr 30, 2026 | $21.60 | $21.74 | $21.60 | $21.71 | +0.51% | 5,063 |
| Apr 29, 2026 | $21.82 | $21.90 | $21.60 | $21.60 | -1.46% | 16,011 |
| Apr 28, 2026 | $21.75 | $21.92 | $21.61 | $21.92 | +1.34% | 39,667 |
| Apr 27, 2026 | $21.69 | $21.76 | $21.63 | $21.63 | -0.28% | 15,030 |
| Apr 24, 2026 | $21.58 | $21.69 | $21.52 | $21.69 | +0.51% | 2,141 |
| Apr 23, 2026 | $21.67 | $21.71 | $21.51 | $21.58 | -0.05% | 17,122 |
| Apr 22, 2026 | $21.64 | $21.66 | $21.57 | $21.59 | -0.05% | 8,175 |
| Apr 21, 2026 | $21.67 | $21.69 | $21.50 | $21.60 | -0.28% | 10,363 |
| Apr 20, 2026 | $21.75 | $21.76 | $21.58 | $21.66 | +0.37% | 13,115 |
| Apr 17, 2026 | $21.61 | $21.80 | $21.58 | $21.58 | +0.19% | 8,383 |
| Apr 16, 2026 | $21.70 | $21.77 | $21.54 | $21.54 | -0.97% | 4,941 |
| Apr 15, 2026 | $21.63 | $21.78 | $21.60 | $21.75 | +0.28% | 7,600 |
| Apr 14, 2026 | $21.59 | $21.69 | $21.59 | $21.69 | +0.84% | 7,294 |
| Apr 13, 2026 | $21.52 | $21.57 | $21.46 | $21.51 | -0.05% | 1,472 |
| Apr 10, 2026 | $21.56 | $21.63 | $21.51 | $21.52 | -0.14% | 3,158 |
| Apr 9, 2026 | $21.55 | $21.70 | $21.55 | $21.55 | 0.00% | 3,900 |
| Apr 8, 2026 | $21.62 | $21.72 | $21.50 | $21.55 | +0.14% | 11,235 |
| Apr 7, 2026 | $21.34 | $21.55 | $21.24 | $21.52 | +0.51% | 19,403 |
| Apr 6, 2026 | $21.32 | $21.48 | $21.32 | $21.41 | +0.05% | 12,151 |
| Apr 2, 2026 | $21.32 | $21.43 | $21.31 | $21.40 | +0.05% | 11,024 |
| Apr 1, 2026 | $21.20 | $21.40 | $21.20 | $21.39 | +0.90% | 18,861 |
| Mar 31, 2026 | $21.13 | $21.27 | $20.96 | $21.20 | +0.14% | 46,568 |
| Mar 30, 2026 | $21.15 | $21.32 | $21.15 | $21.17 | 0.00% | 10,601 |
| Mar 27, 2026 | $21.19 | $21.29 | $21.13 | $21.17 | -0.84% | 13,749 |
| Mar 26, 2026 | $21.54 | $21.57 | $21.35 | $21.35 | -1.11% | 18,587 |
| Mar 25, 2026 | $21.59 | $21.67 | $21.51 | $21.59 | +0.19% | 15,810 |
| Mar 24, 2026 | $21.38 | $21.65 | $21.37 | $21.55 | +0.61% | 10,314 |
| Mar 23, 2026 | $21.86 | $21.86 | $21.42 | $21.42 | -0.79% | 27,373 |
| Mar 20, 2026 | $22.02 | $22.02 | $21.59 | $21.59 | -1.64% | 15,686 |
| Mar 19, 2026 | $22.02 | $22.02 | $21.95 | $21.95 | -0.77% | 33,830 |
| Mar 18, 2026 | $22.24 | $22.24 | $22.06 | $22.12 | -0.27% | 6,966 |
| Mar 17, 2026 | $22.29 | $22.29 | $22.10 | $22.18 | +0.36% | 4,557 |
| Mar 16, 2026 | $22.33 | $22.33 | $22.10 | $22.10 | -0.54% | 14,076 |
| Mar 13, 2026 | $22.39 | $22.42 | $22.22 | $22.22 | -0.22% | 24,914 |
| Mar 12, 2026 | $22.41 | $22.42 | $22.27 | $22.27 | -0.40% | 7,193 |
| Mar 11, 2026 | $22.56 | $22.56 | $22.36 | $22.36 | -0.58% | 6,578 |
| Mar 10, 2026 | $22.45 | $22.49 | $22.32 | $22.49 | +0.19% | 8,652 |
| Mar 9, 2026 | $22.50 | $22.50 | $22.30 | $22.45 | -0.45% | 20,647 |
| Mar 6, 2026 | $22.56 | $22.63 | $22.55 | $22.55 | -0.70% | 8,753 |
| Mar 5, 2026 | $22.75 | $22.75 | $22.67 | $22.71 | -0.04% | 6,624 |
| Mar 4, 2026 | $22.87 | $22.87 | $22.68 | $22.72 | -0.35% | 12,189 |
| Mar 3, 2026 | $22.60 | $22.91 | $22.20 | $22.80 | +0.53% | 15,168 |
| Mar 2, 2026 | $22.66 | $22.90 | $22.56 | $22.68 | -0.26% | 8,318 |
| Feb 27, 2026 | $22.80 | $22.98 | $22.67 | $22.74 | -2.28% | 34,584 |
| Feb 26, 2026 | $23.28 | $23.33 | $23.20 | $23.27 | +0.26% | 25,840 |
| Feb 25, 2026 | $23.20 | $23.28 | $23.05 | $23.21 | +0.35% | 25,313 |
| Feb 24, 2026 | $23.14 | $23.20 | $23.08 | $23.13 | +0.04% | 5,951 |
| Feb 23, 2026 | $23.12 | $23.15 | $23.08 | $23.12 | -0.26% | 12,612 |
| Feb 20, 2026 | $23.11 | $23.19 | $23.07 | $23.18 | -0.06% | 6,103 |
| Feb 19, 2026 | $23.22 | $23.30 | $23.06 | $23.20 | -0.24% | 28,351 |
| Feb 18, 2026 | $22.85 | $23.43 | $22.85 | $23.25 | +2.20% | 114,109 |
| Feb 17, 2026 | $22.35 | $22.96 | $22.35 | $22.75 | +1.56% | 28,510 |
| Feb 13, 2026 | $22.30 | $22.43 | $22.27 | $22.40 | +0.58% | 10,289 |
| Feb 12, 2026 | $22.12 | $22.27 | $22.12 | $22.27 | +0.36% | 5,984 |
| Feb 11, 2026 | $22.10 | $22.20 | $22.01 | $22.19 | +0.82% | 16,790 |
| Feb 10, 2026 | $21.96 | $22.14 | $21.96 | $22.01 | +0.36% | 10,495 |
| Feb 9, 2026 | $22.04 | $22.05 | $21.87 | $21.93 | -0.26% | 12,149 |
| Feb 6, 2026 | $21.95 | $22.05 | $21.95 | $21.99 | +0.18% | 4,148 |
| Feb 5, 2026 | $21.95 | $22.00 | $21.88 | $21.95 | +0.23% | 10,883 |
| Feb 4, 2026 | $21.92 | $22.11 | $21.81 | $21.90 | -0.45% | 17,057 |
| Feb 3, 2026 | $22.07 | $22.17 | $21.91 | $22.00 | -0.23% | 24,938 |
| Feb 2, 2026 | $22.00 | $22.16 | $22.00 | $22.05 | +0.23% | 5,117 |
| Jan 30, 2026 | $22.07 | $22.11 | $21.94 | $22.00 | -0.32% | 38,565 |
| Jan 29, 2026 | $22.28 | $22.28 | $22.06 | $22.07 | -0.85% | 28,446 |
| Jan 28, 2026 | $22.30 | $22.30 | $22.25 | $22.26 | -0.09% | 4,441 |
| Jan 27, 2026 | $22.17 | $22.32 | $22.17 | $22.28 | +0.09% | 9,021 |
| Jan 26, 2026 | $22.27 | $22.35 | $22.21 | $22.26 | 0.00% | 3,418 |
| Jan 23, 2026 | $22.26 | $22.26 | $22.21 | $22.26 | +0.04% | 1,684 |
| Jan 22, 2026 | $22.20 | $22.29 | $22.14 | $22.25 | +0.50% | 5,765 |
| Jan 21, 2026 | $22.03 | $22.16 | $22.03 | $22.14 | +0.41% | 6,718 |
| Jan 20, 2026 | $22.08 | $22.14 | $22.00 | $22.05 | -0.41% | 21,472 |
| Jan 16, 2026 | $21.99 | $22.14 | $21.99 | $22.14 | +0.11% | 18,151 |
| Jan 15, 2026 | $21.94 | $22.12 | $21.88 | $22.12 | +1.03% | 21,171 |
| Jan 14, 2026 | $21.73 | $21.94 | $21.66 | $21.89 | +0.74% | 7,818 |
| Jan 13, 2026 | $21.69 | $21.75 | $21.60 | $21.73 | +0.56% | 12,245 |
| Jan 12, 2026 | $21.47 | $21.64 | $21.47 | $21.61 | +0.61% | 8,141 |
| Jan 9, 2026 | $21.55 | $21.58 | $21.46 | $21.48 | 0.00% | 5,172 |
| Jan 8, 2026 | $21.59 | $21.66 | $21.46 | $21.48 | -0.51% | 17,126 |
| Jan 7, 2026 | $21.57 | $21.60 | $21.37 | $21.59 | +0.42% | 10,389 |
| Jan 6, 2026 | $21.49 | $21.63 | $21.37 | $21.50 | +0.05% | 20,888 |
| Jan 5, 2026 | $21.41 | $21.60 | $21.34 | $21.49 | +0.42% | 14,917 |
| Jan 2, 2026 | $21.24 | $21.40 | $21.24 | $21.40 | +0.99% | 4,901 |
| Dec 31, 2025 | $21.00 | $21.19 | $21.00 | $21.19 | +0.90% | 24,968 |
| Dec 30, 2025 | $20.99 | $21.09 | $20.99 | $21.00 | -0.24% | 34,195 |
| Dec 29, 2025 | $21.12 | $21.12 | $20.89 | $21.05 | -0.28% | 26,875 |
| Dec 26, 2025 | $21.25 | $21.25 | $21.11 | $21.11 | -0.19% | 832 |
| Dec 24, 2025 | $21.40 | $21.40 | $21.15 | $21.15 | -0.84% | 8,042 |
| Dec 23, 2025 | $21.32 | $21.50 | $21.31 | $21.33 | -0.51% | 32,674 |
| Dec 22, 2025 | $21.46 | $21.49 | $21.31 | $21.44 | +0.09% | 7,827 |
| Dec 19, 2025 | $21.25 | $21.45 | $21.20 | $21.42 | +0.73% | 32,820 |
| Dec 18, 2025 | $21.20 | $21.32 | $21.08 | $21.27 | +0.93% | 14,514 |
| Dec 17, 2025 | $21.15 | $21.25 | $21.07 | $21.07 | -0.24% | 42,613 |
| Dec 16, 2025 | $21.35 | $21.35 | $20.99 | $21.12 | -0.94% | 45,525 |
| Dec 15, 2025 | $21.43 | $21.43 | $21.20 | $21.32 | -0.05% | 11,523 |
| Dec 12, 2025 | $21.44 | $21.46 | $21.26 | $21.33 | -0.56% | 16,227 |
| Dec 11, 2025 | $21.30 | $21.55 | $21.20 | $21.45 | +0.23% | 20,173 |
| Dec 10, 2025 | $21.15 | $21.44 | $21.15 | $21.40 | +1.04% | 18,469 |
| Dec 9, 2025 | $21.95 | $22.00 | $21.12 | $21.18 | -3.33% | 93,336 |
| Dec 8, 2025 | $22.26 | $22.32 | $21.91 | $21.91 | -2.01% | 25,641 |
| Dec 5, 2025 | $22.20 | $22.37 | $22.20 | $22.36 | +0.40% | 6,784 |
| Dec 4, 2025 | $22.36 | $22.40 | $22.27 | $22.27 | -0.10% | 2,745 |
| Dec 3, 2025 | $22.37 | $22.39 | $22.16 | $22.29 | -0.12% | 14,395 |
| Dec 2, 2025 | $22.26 | $22.32 | $22.15 | $22.32 | +0.31% | 14,866 |
| Dec 1, 2025 | $22.20 | $22.26 | $22.13 | $22.25 | -0.07% | 11,395 |
| Nov 28, 2025 | $22.18 | $22.30 | $22.18 | $22.27 | -0.82% | 2,441 |
| Nov 26, 2025 | $22.47 | $22.47 | $22.34 | $22.45 | +0.23% | 21,116 |
| Nov 25, 2025 | $22.35 | $22.47 | $22.35 | $22.40 | +0.44% | 8,950 |
| Nov 24, 2025 | $22.32 | $22.47 | $22.25 | $22.30 | +0.41% | 8,679 |
| Nov 21, 2025 | $22.20 | $22.38 | $22.20 | $22.21 | +0.36% | 13,002 |
| Nov 20, 2025 | $22.41 | $22.45 | $21.94 | $22.13 | -1.21% | 21,756 |
| Nov 19, 2025 | $22.44 | $22.47 | $22.39 | $22.40 | +0.09% | 11,134 |
| Nov 18, 2025 | $22.44 | $22.49 | $22.32 | $22.38 | -0.31% | 9,604 |
| Nov 17, 2025 | $22.55 | $22.56 | $22.40 | $22.45 | -0.22% | 15,247 |
| Nov 14, 2025 | $22.50 | $22.56 | $22.50 | $22.50 | +0.40% | 3,578 |
| Nov 13, 2025 | $22.54 | $22.55 | $22.38 | $22.41 | -0.27% | 13,095 |
| Nov 12, 2025 | $22.65 | $22.74 | $22.47 | $22.47 | -0.39% | 5,175 |
| Nov 11, 2025 | $22.49 | $22.74 | $22.42 | $22.56 | +0.34% | 11,578 |
| Nov 10, 2025 | $22.50 | $22.54 | $22.42 | $22.48 | +0.23% | 3,351 |
| Nov 7, 2025 | $22.58 | $22.58 | $22.41 | $22.43 | -0.04% | 1,831 |
| Nov 6, 2025 | $22.63 | $22.64 | $22.42 | $22.44 | -0.53% | 13,332 |
| Nov 5, 2025 | $22.46 | $22.59 | $22.37 | $22.56 | +0.85% | 6,729 |
| Nov 4, 2025 | $22.38 | $22.55 | $22.35 | $22.37 | 0.00% | 16,999 |
| Nov 3, 2025 | $22.69 | $22.69 | $22.35 | $22.37 | -0.80% | 21,617 |
| Oct 31, 2025 | $22.65 | $22.70 | $22.55 | $22.55 | -0.18% | 3,638 |
| Oct 30, 2025 | $22.64 | $22.69 | $22.55 | $22.59 | +0.18% | 14,495 |
| Oct 29, 2025 | $22.65 | $22.87 | $22.55 | $22.55 | -0.40% | 7,960 |
| Oct 28, 2025 | $22.84 | $22.84 | $22.62 | $22.64 | -0.48% | 6,082 |
| Oct 27, 2025 | $22.82 | $22.90 | $22.67 | $22.75 | +0.22% | 8,042 |
| Oct 24, 2025 | $22.74 | $22.85 | $22.63 | $22.70 | -0.18% | 10,669 |
| Oct 23, 2025 | $22.67 | $22.74 | $22.49 | $22.74 | +1.29% | 12,416 |
| Oct 22, 2025 | $22.82 | $22.82 | $22.45 | $22.45 | -1.36% | 9,121 |
| Oct 21, 2025 | $22.77 | $22.77 | $22.56 | $22.76 | +0.22% | 4,111 |
| Oct 20, 2025 | $22.65 | $22.79 | $22.57 | $22.71 | – | 7,792 |
Seasonality
FCNCO return in each calendar month over the last 8 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 | 2.1% | 0.4% | -5.4% | 1.1% | 0.6% | -0.3% | 2.7% | 0.6% | -2.1% | -0.0% | 2.5% | -0.4% |
| Months up | 5 of 7 | 4 of 7 | 3 of 7 | 3 of 7 | 2 of 7 | 3 of 7 | 6 of 7 | 4 of 7 | 1 of 7 | 3 of 7 | 4 of 6 | 3 of 7 |
| 2026 | 3.8% | 4.9% | -6.8% | 2.4% | -2.1% | -2.2% | 0.9% | 1.1% | -8.2% | -3.3% | ||
| 2025 | 0.4% | 3.1% | -4.1% | 1.6% | -1.9% | 6.8% | 1.4% | -1.3% | -2.0% | 1.6% | 0.3% | -4.8% |
| 2024 | 5.9% | 1.4% | 1.8% | -6.4% | 6.1% | -3.8% | 2.3% | 4.3% | 6.6% | -1.3% | -2.0% | -4.1% |
| 2023 | 5.1% | 5.6% | -3.2% | -0.7% | -3.1% | 0.7% | 1.1% | 1.6% | -3.2% | -3.8% | 11.8% | 2.2% |
| 2022 | -1.9% | -4.4% | 0.1% | -7.9% | 5.9% | -5.9% | 7.0% | -6.3% | -1.9% | -8.2% | 4.3% | -1.1% |
| 2021 | -1.2% | -3.6% | 3.9% | -0.2% | -0.0% | 3.3% | -2.3% | -0.3% | -1.2% | 0.9% | -2.1% | 4.0% |
| 2020 | 2.5% | -4.4% | -29.5% | 18.7% | -0.9% | -0.9% | 8.3% | 5.0% | -4.4% | 14.1% | 2.9% | 2.0% |
| 2019 | -0.7% |