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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $18.31 | $18.62 | $18.20 | $18.20 | -1.25% | 88,873 |
| Oct 19, 2026 | $18.42 | $18.47 | $18.05 | $18.43 | +0.77% | 114,964 |
| Oct 12, 2026 | $18.32 | $18.65 | $17.93 | $18.29 | -0.93% | 136,357 |
| Oct 5, 2026 | $18.94 | $19.08 | $18.22 | $18.46 | -3.12% | 143,725 |
| Sep 28, 2026 | $19.56 | $19.73 | $18.80 | $19.06 | -2.53% | 88,840 |
| Sep 21, 2026 | $19.75 | $20.19 | $19.52 | $19.55 | -0.88% | 124,485 |
| Sep 14, 2026 | $19.73 | $20.19 | $19.72 | $19.72 | -0.03% | 99,177 |
| Sep 8, 2026 | $20.38 | $20.38 | $19.64 | $19.73 | -2.88% | 72,116 |
| Aug 31, 2026 | $20.47 | $20.66 | $20.20 | $20.32 | -2.19% | 124,927 |
| Aug 24, 2026 | $20.62 | $21.00 | $20.53 | $20.77 | +1.27% | 102,584 |
| Aug 17, 2026 | $20.64 | $20.75 | $20.47 | $20.51 | -0.63% | 62,819 |
| Aug 10, 2026 | $20.88 | $20.88 | $20.49 | $20.64 | +0.54% | 62,730 |
| Aug 3, 2026 | $20.70 | $20.70 | $20.47 | $20.53 | -0.53% | 65,706 |
| Jul 27, 2026 | $20.51 | $20.72 | $20.50 | $20.64 | +0.61% | 79,475 |
| Jul 20, 2026 | $20.70 | $20.80 | $20.51 | $20.52 | -0.51% | 47,885 |
| Jul 13, 2026 | $20.63 | $20.79 | $20.55 | $20.62 | -0.05% | 55,510 |
| Jul 6, 2026 | $20.90 | $20.90 | $20.54 | $20.63 | +0.24% | 44,652 |
| Jun 29, 2026 | $20.31 | $20.70 | $20.31 | $20.58 | +1.19% | 129,808 |
| Jun 22, 2026 | $20.80 | $20.84 | $20.05 | $20.34 | -2.10% | 73,835 |
| Jun 15, 2026 | $20.68 | $20.81 | $20.53 | $20.78 | +1.00% | 48,357 |
| Jun 8, 2026 | $20.51 | $20.66 | $20.30 | $20.57 | -0.02% | 78,404 |
| Jun 1, 2026 | $20.90 | $20.90 | $20.55 | $20.58 | -1.56% | 60,983 |
| May 26, 2026 | $21.29 | $21.40 | $20.85 | $20.90 | -1.51% | 76,704 |
| May 18, 2026 | $21.32 | $21.32 | $20.95 | $21.22 | -0.61% | 73,501 |
| May 11, 2026 | $21.55 | $21.63 | $21.19 | $21.35 | -1.11% | 49,714 |
| May 4, 2026 | $21.67 | $21.67 | $21.34 | $21.59 | -0.74% | 75,886 |
| Apr 27, 2026 | $21.69 | $21.92 | $21.60 | $21.75 | +0.28% | 82,408 |
| Apr 20, 2026 | $21.75 | $21.76 | $21.50 | $21.69 | +0.51% | 50,916 |
| Apr 13, 2026 | $21.52 | $21.80 | $21.46 | $21.58 | +0.28% | 29,690 |
| Apr 6, 2026 | $21.32 | $21.72 | $21.24 | $21.52 | +0.56% | 49,847 |
| Mar 30, 2026 | $21.15 | $21.43 | $20.96 | $21.40 | +1.09% | 87,054 |
| Mar 23, 2026 | $21.86 | $21.86 | $21.13 | $21.17 | -1.95% | 85,833 |
| Mar 16, 2026 | $22.33 | $22.33 | $21.59 | $21.59 | -2.84% | 75,115 |
| Mar 9, 2026 | $22.50 | $22.56 | $22.22 | $22.22 | -1.46% | 67,984 |
| Mar 2, 2026 | $22.66 | $22.91 | $22.20 | $22.55 | -0.84% | 51,052 |
| Feb 23, 2026 | $23.12 | $23.33 | $22.67 | $22.74 | -1.90% | 104,300 |
| Feb 17, 2026 | $22.35 | $23.43 | $22.35 | $23.18 | +3.48% | 177,073 |
| Feb 9, 2026 | $22.04 | $22.43 | $21.87 | $22.40 | +1.86% | 55,707 |
| Feb 2, 2026 | $22.00 | $22.17 | $21.81 | $21.99 | -0.05% | 62,143 |
| Jan 26, 2026 | $22.27 | $22.35 | $21.94 | $22.00 | -1.17% | 83,891 |
| Jan 20, 2026 | $22.08 | $22.29 | $22.00 | $22.26 | +0.54% | 35,639 |
| Jan 12, 2026 | $21.47 | $22.14 | $21.47 | $22.14 | +3.07% | 67,526 |
| Jan 5, 2026 | $21.41 | $21.66 | $21.34 | $21.48 | +0.37% | 68,492 |
| Dec 29, 2025 | $21.12 | $21.40 | $20.89 | $21.40 | +1.37% | 90,939 |
| Dec 22, 2025 | $21.46 | $21.50 | $21.11 | $21.11 | -1.45% | 49,375 |
| Dec 15, 2025 | $21.43 | $21.45 | $20.99 | $21.42 | +0.42% | 146,995 |
| Dec 8, 2025 | $22.26 | $22.32 | $21.12 | $21.33 | -4.61% | 173,846 |
| Dec 1, 2025 | $22.20 | $22.40 | $22.13 | $22.36 | +0.43% | 50,185 |
| Nov 24, 2025 | $22.32 | $22.47 | $22.18 | $22.27 | +0.25% | 41,186 |
| Nov 17, 2025 | $22.55 | $22.56 | $21.94 | $22.21 | -1.29% | 70,743 |
| Nov 10, 2025 | $22.50 | $22.74 | $22.38 | $22.50 | +0.31% | 36,777 |
| Nov 3, 2025 | $22.69 | $22.69 | $22.35 | $22.43 | -0.53% | 60,508 |
| Oct 27, 2025 | $22.82 | $22.90 | $22.55 | $22.55 | -0.66% | 40,217 |
| Oct 20, 2025 | $22.65 | $22.85 | $22.45 | $22.70 | +0.62% | 44,109 |
| Oct 13, 2025 | $22.57 | $22.74 | $22.45 | $22.56 | 0.00% | 64,266 |
| Oct 6, 2025 | $22.30 | $22.78 | $22.23 | $22.56 | +0.76% | 102,911 |
| Sep 29, 2025 | $22.30 | $22.60 | $22.02 | $22.39 | +0.49% | 264,527 |
| Sep 22, 2025 | $22.68 | $22.73 | $22.16 | $22.28 | -1.63% | 72,852 |
| Sep 15, 2025 | $22.70 | $22.80 | $22.42 | $22.65 | +0.31% | 69,743 |
| Sep 8, 2025 | $22.99 | $23.05 | $22.58 | $22.58 | -1.53% | 56,072 |
| Sep 2, 2025 | $22.63 | $23.00 | $22.50 | $22.93 | +1.24% | 44,478 |
| Aug 25, 2025 | $23.75 | $23.80 | $22.65 | $22.65 | -4.19% | 94,511 |
| Aug 18, 2025 | $23.73 | $23.91 | $23.50 | $23.64 | -0.08% | 69,733 |
| Aug 11, 2025 | $23.49 | $23.84 | $23.33 | $23.66 | +1.37% | 72,471 |
| Aug 4, 2025 | $23.33 | $23.65 | $23.24 | $23.34 | +0.17% | 51,587 |
| Jul 28, 2025 | $22.90 | $23.30 | $22.53 | $23.30 | +2.06% | 74,292 |
| Jul 21, 2025 | $22.35 | $22.83 | $22.15 | $22.83 | +2.18% | 40,477 |
| Jul 14, 2025 | $22.68 | $22.86 | $22.31 | $22.34 | -1.79% | 50,937 |
| Jul 7, 2025 | $22.92 | $23.39 | $22.72 | $22.75 | -1.22% | 70,821 |
| Jun 30, 2025 | $23.23 | $23.35 | $22.76 | $23.03 | -0.65% | 74,312 |
| Jun 23, 2025 | $22.75 | $23.52 | $22.20 | $23.18 | +2.02% | 166,201 |
| Jun 16, 2025 | $22.10 | $22.74 | $21.86 | $22.72 | +3.51% | 78,133 |
| Jun 9, 2025 | $21.55 | $22.10 | $21.55 | $21.95 | +1.81% | 79,622 |
| Jun 2, 2025 | $21.66 | $22.00 | $21.25 | $21.56 | +0.19% | 160,970 |
| May 26, 2025 | $22.35 | $22.75 | $21.52 | $21.52 | -3.89% | 131,953 |
| May 19, 2025 | $22.69 | $22.80 | $22.30 | $22.39 | -1.50% | 55,258 |
| May 12, 2025 | $22.63 | $22.93 | $22.52 | $22.73 | +0.89% | 102,005 |
| May 5, 2025 | $22.13 | $22.60 | $22.13 | $22.53 | +0.92% | 41,857 |
| Apr 28, 2025 | $22.03 | $22.54 | $20.57 | $22.33 | +1.75% | 107,468 |
| Apr 21, 2025 | $21.35 | $22.07 | $21.14 | $21.94 | +2.52% | 40,312 |
| Apr 14, 2025 | $20.74 | $21.52 | $20.64 | $21.40 | +3.38% | 76,191 |
| Apr 7, 2025 | $20.61 | $21.49 | $20.57 | $20.70 | -3.99% | 60,645 |
| Mar 31, 2025 | $22.02 | $22.17 | $20.57 | $21.56 | -2.49% | 130,290 |
| Mar 24, 2025 | $22.95 | $22.99 | $22.05 | $22.11 | -3.87% | 64,628 |
| Mar 17, 2025 | $23.11 | $23.11 | $22.74 | $23.00 | +0.09% | 28,957 |
| Mar 10, 2025 | $22.51 | $22.98 | $22.27 | $22.98 | +1.91% | 56,770 |
| Mar 3, 2025 | $22.94 | $23.16 | $22.52 | $22.55 | -1.40% | 49,479 |
| Feb 24, 2025 | $22.91 | $23.33 | $22.75 | $22.87 | -0.09% | 38,555 |
| Feb 18, 2025 | $22.75 | $22.91 | $22.59 | $22.89 | +0.53% | 46,722 |
| Feb 10, 2025 | $22.69 | $22.88 | $22.38 | $22.77 | +0.71% | 85,324 |
| Feb 3, 2025 | $22.43 | $22.89 | $22.42 | $22.61 | +0.36% | 83,352 |
| Jan 27, 2025 | $23.21 | $23.40 | $22.47 | $22.53 | -2.21% | 193,520 |
| Jan 21, 2025 | $23.25 | $23.45 | $22.98 | $23.04 | -0.39% | 52,550 |
| Jan 13, 2025 | $22.52 | $23.45 | $22.36 | $23.13 | +2.07% | 69,703 |
| Jan 6, 2025 | $23.00 | $23.27 | $22.60 | $22.66 | -1.32% | 77,465 |
| Dec 30, 2024 | $21.94 | $23.14 | $21.91 | $22.96 | +3.53% | 99,207 |
| Dec 23, 2024 | $22.55 | $22.78 | $22.14 | $22.18 | -2.08% | 61,506 |
| Dec 16, 2024 | $23.08 | $23.11 | $22.41 | $22.65 | -1.74% | 74,660 |
| Dec 9, 2024 | $23.15 | $23.28 | $22.94 | $23.05 | -0.69% | 74,962 |
| Dec 2, 2024 | $23.42 | $23.50 | $23.02 | $23.21 | -0.77% | 88,536 |
| Nov 25, 2024 | $23.90 | $24.15 | $23.36 | $23.39 | -1.14% | 73,124 |
| Nov 18, 2024 | $23.87 | $24.02 | $23.28 | $23.66 | -0.63% | 72,238 |
| Nov 11, 2024 | $24.40 | $24.40 | $23.55 | $23.81 | -2.42% | 36,520 |
| Nov 4, 2024 | $23.75 | $24.40 | $23.75 | $24.40 | +2.09% | 46,474 |
| Oct 28, 2024 | $24.35 | $24.35 | $23.88 | $23.90 | -1.20% | 35,594 |
| Oct 21, 2024 | $24.47 | $24.49 | $23.87 | $24.19 | -1.18% | 40,154 |
| Oct 14, 2024 | $24.51 | $24.81 | $24.41 | $24.48 | 0.00% | 39,328 |
| Oct 7, 2024 | $24.47 | $24.58 | $24.09 | $24.48 | +0.29% | 54,728 |
| Sep 30, 2024 | $24.79 | $24.83 | $24.38 | $24.41 | -1.47% | 308,291 |
| Sep 23, 2024 | $24.56 | $24.82 | $24.27 | $24.78 | +0.88% | 207,545 |
| Sep 16, 2024 | $24.19 | $24.76 | $23.94 | $24.56 | +2.16% | 188,400 |
| Sep 9, 2024 | $23.65 | $24.08 | $23.62 | $24.04 | +2.74% | 118,182 |
| Sep 3, 2024 | $23.20 | $23.64 | $23.01 | $23.40 | +1.65% | 56,424 |
| Aug 26, 2024 | $23.60 | $23.95 | $23.02 | $23.02 | -2.46% | 51,317 |
| Aug 19, 2024 | $23.18 | $23.70 | $23.17 | $23.60 | +1.51% | 65,482 |
| Aug 12, 2024 | $22.57 | $23.25 | $22.52 | $23.25 | +2.88% | 131,773 |
| Aug 5, 2024 | $22.32 | $22.81 | $22.22 | $22.60 | -0.74% | 80,550 |
| Jul 29, 2024 | $22.50 | $22.80 | $22.21 | $22.77 | +1.23% | 67,474 |
| Jul 22, 2024 | $22.78 | $22.78 | $22.25 | $22.49 | -1.10% | 71,583 |
| Jul 15, 2024 | $22.66 | $22.85 | $22.45 | $22.74 | +0.35% | 79,094 |
| Jul 8, 2024 | $22.45 | $22.76 | $22.25 | $22.66 | +0.94% | 133,932 |
| Jul 1, 2024 | $21.96 | $22.45 | $21.75 | $22.45 | +2.46% | 69,163 |
| Jun 24, 2024 | $22.18 | $22.49 | $21.71 | $21.91 | -1.75% | 288,258 |
| Jun 17, 2024 | $22.49 | $22.54 | $22.01 | $22.30 | -0.22% | 158,703 |
| Jun 10, 2024 | $22.52 | $22.79 | $22.26 | $22.35 | -0.73% | 126,252 |
| Jun 3, 2024 | $22.78 | $22.99 | $22.42 | $22.51 | -1.17% | 71,205 |
| May 28, 2024 | $22.99 | $23.03 | $22.40 | $22.78 | +0.42% | 73,411 |
| May 20, 2024 | $22.72 | $23.05 | $22.50 | $22.69 | -0.59% | 34,224 |
| May 13, 2024 | $22.84 | $23.08 | $22.57 | $22.82 | +0.35% | 41,384 |
| May 6, 2024 | $22.68 | $22.90 | $22.41 | $22.74 | +1.07% | 59,705 |
| Apr 29, 2024 | $21.86 | $22.75 | $21.64 | $22.50 | +2.09% | 79,157 |
| Apr 22, 2024 | $21.80 | $22.18 | $21.28 | $22.04 | +0.78% | 49,776 |
| Apr 15, 2024 | $22.10 | $22.10 | $21.56 | $21.87 | -2.06% | 43,408 |
| Apr 8, 2024 | $23.00 | $23.20 | $22.20 | $22.33 | -2.91% | 93,871 |
| Apr 1, 2024 | $23.20 | $23.20 | $22.75 | $23.00 | -1.25% | 76,358 |
| Mar 25, 2024 | $23.50 | $23.50 | $23.00 | $23.29 | -0.89% | 78,898 |
| Mar 18, 2024 | $23.34 | $23.61 | $23.13 | $23.50 | +0.51% | 65,698 |
| Mar 11, 2024 | $22.84 | $23.42 | $22.78 | $23.38 | +2.36% | 98,397 |
| Mar 4, 2024 | $22.67 | $23.10 | $22.67 | $22.84 | +0.31% | 58,421 |
| Feb 26, 2024 | $23.13 | $23.27 | $22.56 | $22.77 | -2.22% | 76,429 |
| Feb 20, 2024 | $22.93 | $23.29 | $22.68 | $23.29 | +1.78% | 60,416 |
| Feb 12, 2024 | $22.71 | $23.04 | $22.51 | $22.88 | +0.48% | 126,308 |
| Feb 5, 2024 | $22.37 | $22.88 | $22.23 | $22.77 | +1.43% | 59,816 |
| Jan 29, 2024 | $23.15 | $23.29 | $22.33 | $22.45 | -2.90% | 112,265 |
| Jan 22, 2024 | $22.05 | $23.14 | $22.05 | $23.12 | +4.76% | 84,398 |
| Jan 16, 2024 | $22.05 | $22.08 | $21.67 | $22.07 | +0.09% | 69,158 |
| Jan 8, 2024 | $21.55 | $22.14 | $21.55 | $22.05 | +3.52% | 66,999 |
| Jan 2, 2024 | $21.51 | $21.67 | $21.17 | $21.30 | -1.53% | 39,097 |
| Dec 26, 2023 | $21.92 | $22.21 | $21.57 | $21.63 | -1.46% | 66,392 |
| Dec 18, 2023 | $21.91 | $22.31 | $21.72 | $21.95 | +0.18% | 81,487 |
| Dec 11, 2023 | $21.08 | $22.11 | $20.81 | $21.91 | +3.59% | 109,606 |
| Dec 4, 2023 | $21.41 | $21.41 | $20.87 | $21.15 | -0.73% | 129,198 |
| Nov 27, 2023 | $20.94 | $21.41 | $20.69 | $21.31 | +2.18% | 130,586 |
| Nov 20, 2023 | $20.75 | $20.94 | $20.56 | $20.85 | +0.48% | 55,458 |
| Nov 13, 2023 | $20.02 | $20.88 | $20.00 | $20.75 | +3.18% | 123,124 |
| Nov 6, 2023 | $20.34 | $20.60 | $20.00 | $20.11 | -1.13% | 116,687 |
| Oct 30, 2023 | $19.55 | $20.55 | $19.26 | $20.34 | +5.12% | 97,618 |
| Oct 23, 2023 | $19.64 | $19.81 | $19.35 | $19.35 | -1.58% | 57,149 |
| Oct 16, 2023 | $19.30 | $19.66 | $19.15 | $19.66 | +1.34% | 60,071 |
| Oct 9, 2023 | $19.35 | $19.88 | $19.26 | $19.40 | +0.41% | 63,661 |
| Oct 2, 2023 | $20.06 | $20.06 | $18.91 | $19.32 | -3.54% | 94,918 |
| Sep 25, 2023 | $20.72 | $20.82 | $20.01 | $20.03 | -3.70% | 142,424 |
| Sep 18, 2023 | $20.96 | $21.31 | $20.52 | $20.80 | -1.09% | 62,303 |
| Sep 11, 2023 | $20.77 | $21.37 | $20.47 | $21.03 | +1.30% | 110,592 |
| Sep 5, 2023 | $20.60 | $20.99 | $20.50 | $20.76 | +0.22% | 39,630 |
| Aug 28, 2023 | $20.29 | $20.77 | $20.11 | $20.72 | +1.79% | 108,751 |
| Aug 21, 2023 | $20.39 | $20.52 | $20.13 | $20.35 | -0.05% | 96,810 |
| Aug 14, 2023 | $20.60 | $20.75 | $20.25 | $20.36 | -0.68% | 63,857 |
| Aug 7, 2023 | $20.66 | $20.85 | $20.45 | $20.50 | -1.20% | 68,847 |
| Jul 31, 2023 | $20.72 | $21.00 | $20.50 | $20.75 | +0.16% | 73,197 |
| Jul 24, 2023 | $20.99 | $21.00 | $20.57 | $20.72 | -1.30% | 71,617 |
| Jul 17, 2023 | $20.22 | $21.00 | $20.11 | $20.99 | +3.04% | 150,000 |
| Jul 10, 2023 | $20.22 | $20.64 | $20.07 | $20.37 | -0.05% | 57,425 |
| Jul 3, 2023 | $20.31 | $20.87 | $20.05 | $20.38 | -0.54% | 39,368 |
| Jun 26, 2023 | $20.35 | $20.76 | $20.17 | $20.49 | +0.59% | 104,472 |
| Jun 20, 2023 | $20.40 | $20.44 | $20.14 | $20.37 | +0.37% | 49,375 |
| Jun 12, 2023 | $20.50 | $20.70 | $20.21 | $20.30 | -1.09% | 63,314 |
| Jun 5, 2023 | $20.68 | $21.00 | $20.44 | $20.52 | -1.16% | 71,827 |
| May 30, 2023 | $20.33 | $20.90 | $19.95 | $20.76 | +1.76% | 76,278 |
| May 22, 2023 | $20.25 | $20.72 | $19.81 | $20.40 | +0.69% | 77,225 |
| May 15, 2023 | $20.14 | $20.69 | $19.80 | $20.26 | +0.60% | 87,016 |
| May 8, 2023 | $19.40 | $20.27 | $18.82 | $20.14 | +4.90% | 159,349 |
| May 1, 2023 | $21.26 | $21.26 | $18.48 | $19.20 | -10.20% | 158,074 |
| Apr 24, 2023 | $21.32 | $21.40 | $20.74 | $21.38 | +0.38% | 87,949 |
| Apr 17, 2023 | $21.09 | $21.56 | $20.95 | $21.30 | +1.24% | 70,605 |
| Apr 10, 2023 | $20.89 | $21.10 | $20.38 | $21.04 | +1.15% | 134,077 |
| Apr 3, 2023 | $21.51 | $21.62 | $20.08 | $20.80 | -3.35% | 109,984 |
| Mar 27, 2023 | $22.69 | $22.69 | $20.56 | $21.52 | +9.52% | 462,703 |
| Mar 20, 2023 | $18.01 | $20.45 | $18.01 | $19.65 | +9.29% | 272,844 |
| Mar 13, 2023 | $19.60 | $20.47 | $16.58 | $17.98 | -11.73% | 377,692 |
| Mar 6, 2023 | $21.94 | $22.03 | $20.14 | $20.37 | -6.73% | 135,976 |
| Feb 27, 2023 | $22.07 | $22.76 | $21.31 | $21.84 | -1.97% | 851,008 |
| Feb 21, 2023 | $22.00 | $22.54 | $21.53 | $22.28 | +1.32% | 278,035 |
| Feb 13, 2023 | $22.04 | $22.81 | $21.55 | $21.99 | 0.00% | 458,450 |
| Feb 6, 2023 | $21.60 | $22.04 | $21.25 | $21.99 | +1.06% | 265,991 |
| Jan 30, 2023 | $21.25 | $22.27 | $21.06 | $21.76 | +2.40% | 1,054,022 |
| Jan 23, 2023 | $21.42 | $21.87 | $21.25 | $21.25 | -0.51% | 338,026 |
| Jan 17, 2023 | $21.00 | $21.63 | $20.97 | $21.36 | +1.91% | 186,241 |
| Jan 9, 2023 | $20.73 | $21.22 | $20.42 | $20.96 | +1.75% | 234,494 |
| Jan 3, 2023 | $20.45 | $20.85 | $20.12 | $20.60 | +1.23% | 175,157 |
| Dec 27, 2022 | $20.25 | $20.69 | $20.02 | $20.35 | +0.49% | 168,358 |
| Dec 19, 2022 | $20.41 | $20.73 | $20.23 | $20.25 | -1.17% | 149,578 |
| Dec 12, 2022 | $20.45 | $20.94 | $20.26 | $20.49 | +0.69% | 115,883 |
| Dec 5, 2022 | $20.92 | $21.17 | $20.31 | $20.35 | -2.96% | 156,753 |
| Nov 28, 2022 | $20.69 | $20.97 | $20.08 | $20.97 | +1.21% | 182,316 |
| Nov 21, 2022 | $20.62 | $20.90 | $20.50 | $20.72 | +1.07% | 99,210 |
| Nov 14, 2022 | $20.76 | $21.18 | $20.17 | $20.50 | -1.20% | 107,574 |
| Nov 7, 2022 | $20.24 | $21.42 | $20.01 | $20.75 | +3.23% | 128,957 |
| Oct 31, 2022 | $20.31 | $20.65 | $20.06 | $20.10 | -0.64% | 105,933 |
| Oct 24, 2022 | $20.27 | $20.73 | $20.00 | $20.23 | +0.55% | 108,234 |
| Oct 17, 2022 | $20.49 | $20.62 | $19.93 | $20.12 | -1.81% | 69,482 |
| Oct 10, 2022 | $21.51 | $21.51 | $20.26 | $20.49 | -3.76% | 71,365 |
| Oct 3, 2022 | $21.92 | $22.28 | $21.22 | $21.29 | -2.56% | 58,026 |
| Sep 26, 2022 | $21.25 | $21.92 | $20.74 | $21.85 | +2.92% | 173,581 |
| Sep 19, 2022 | $21.86 | $22.10 | $21.11 | $21.23 | -3.06% | 81,628 |
| Sep 12, 2022 | $22.47 | $22.56 | $21.75 | $21.90 | -1.57% | 94,092 |
| Sep 6, 2022 | $22.14 | $22.45 | $21.96 | $22.25 | -0.36% | 64,848 |
| Aug 29, 2022 | $22.73 | $22.98 | $22.04 | $22.33 | -2.02% | 81,621 |
| Aug 22, 2022 | $23.21 | $24.02 | $22.02 | $22.79 | -1.26% | 121,448 |
| Aug 15, 2022 | $23.84 | $24.08 | $23.08 | $23.08 | -2.94% | 40,110 |
| Aug 8, 2022 | $23.74 | $24.09 | $23.36 | $23.78 | +0.49% | 44,957 |
| Aug 1, 2022 | $23.99 | $24.28 | $23.52 | $23.67 | -2.05% | 223,898 |
| Jul 25, 2022 | $22.96 | $24.16 | $22.96 | $24.16 | +4.36% | 52,021 |
| Jul 18, 2022 | $22.47 | $23.28 | $22.31 | $23.15 | +3.72% | 53,160 |
| Jul 11, 2022 | $22.53 | $22.84 | $22.26 | $22.32 | -1.33% | 64,798 |
| Jul 5, 2022 | $22.47 | $22.98 | $22.29 | $22.62 | +0.72% | 34,594 |
| Jun 27, 2022 | $22.49 | $23.11 | $22.01 | $22.46 | -0.18% | 74,410 |
| Jun 21, 2022 | $21.92 | $22.50 | $21.76 | $22.50 | +3.15% | 47,126 |
| Jun 13, 2022 | $22.58 | $22.58 | $21.37 | $21.81 | -4.08% | 58,167 |
| Jun 6, 2022 | $23.51 | $23.69 | $22.70 | $22.74 | -2.74% | 79,004 |
| May 31, 2022 | $24.03 | $24.05 | $23.30 | $23.38 | -3.07% | 62,160 |
| May 23, 2022 | $22.46 | $24.26 | $22.30 | $24.12 | +7.68% | 42,602 |
| May 16, 2022 | $22.51 | $23.13 | $22.40 | $22.40 | -0.88% | 72,784 |
| May 9, 2022 | $22.00 | $22.86 | $21.69 | $22.60 | +2.26% | 68,793 |
| May 2, 2022 | $22.67 | $23.20 | $22.01 | $22.10 | -3.87% | 140,994 |
| Apr 25, 2022 | $23.25 | $23.42 | $22.50 | $22.99 | -2.38% | 81,925 |
| Apr 18, 2022 | $23.97 | $24.11 | $23.27 | $23.55 | -1.55% | 53,850 |
| Apr 11, 2022 | $24.37 | $24.55 | $23.54 | $23.92 | -1.77% | 66,639 |
| Apr 4, 2022 | $24.69 | $24.74 | $23.72 | $24.35 | -1.34% | 74,696 |
| Mar 28, 2022 | $23.95 | $24.96 | $23.95 | $24.68 | +3.78% | 77,694 |
| Mar 21, 2022 | $24.30 | $24.32 | $23.66 | $23.78 | -1.08% | 133,065 |
| Mar 14, 2022 | $24.10 | $24.45 | $23.64 | $24.04 | -0.70% | 185,012 |
| Mar 7, 2022 | $25.22 | $25.32 | $24.21 | $24.21 | -4.38% | 96,977 |
| Feb 28, 2022 | $24.51 | $25.57 | $24.32 | $25.32 | +2.80% | 77,719 |
| Feb 22, 2022 | $24.52 | $24.75 | $24.30 | $24.63 | -0.32% | 92,382 |
| Feb 14, 2022 | $24.11 | $24.79 | $23.78 | $24.71 | +1.56% | 127,252 |
| Feb 7, 2022 | $25.15 | $25.42 | $24.30 | $24.33 | -3.34% | 151,251 |
| Jan 31, 2022 | $26.76 | $26.99 | $25.10 | $25.17 | -6.01% | 263,632 |
| Jan 24, 2022 | $26.68 | $26.82 | $26.28 | $26.78 | +1.21% | 349,012 |
| Jan 18, 2022 | $26.40 | $26.75 | $26.23 | $26.46 | -1.03% | 56,100 |
| Jan 10, 2022 | $27.09 | $27.09 | $26.52 | $26.74 | -0.91% | 102,421 |
| Jan 3, 2022 | $26.77 | $27.85 | $25.40 | $26.98 | +0.11% | 76,782 |
| Dec 27, 2021 | $26.52 | $26.95 | $26.35 | $26.95 | +2.12% | 164,642 |
| Dec 20, 2021 | $26.43 | $26.58 | $26.34 | $26.39 | -0.34% | 25,315 |
| Dec 13, 2021 | $26.40 | $26.50 | $26.02 | $26.48 | +0.59% | 54,486 |
| Dec 6, 2021 | $26.23 | $26.51 | $26.12 | $26.33 | +0.78% | 55,354 |
| Nov 29, 2021 | $25.74 | $26.31 | $25.65 | $26.12 | +0.46% | 48,669 |
| Nov 22, 2021 | $26.24 | $26.32 | $25.81 | $26.00 | -0.61% | 40,398 |
| Nov 15, 2021 | $26.27 | $26.35 | $26.04 | $26.16 | -0.19% | 116,150 |
| Nov 8, 2021 | $26.85 | $26.85 | $26.21 | $26.21 | -2.20% | 65,312 |
| Nov 1, 2021 | $26.59 | $26.80 | $26.40 | $26.80 | +1.21% | 41,577 |
| Oct 25, 2021 | $26.61 | $26.70 | $26.28 | $26.48 | -0.30% | 66,578 |
| Oct 18, 2021 | $26.69 | $27.00 | $26.52 | $26.56 | -0.71% | 82,788 |
| Oct 11, 2021 | $26.62 | $27.17 | $26.37 | $26.75 | +0.45% | 49,220 |
| Oct 4, 2021 | $26.52 | $26.63 | $26.15 | $26.63 | +0.76% | 74,142 |
| Sep 27, 2021 | $26.55 | $26.56 | $26.21 | $26.43 | -0.08% | 233,351 |
| Sep 20, 2021 | $26.60 | $26.72 | $26.40 | $26.45 | -0.86% | 52,356 |
| Sep 13, 2021 | $26.72 | $26.83 | $26.55 | $26.68 | +0.15% | 62,540 |
| Sep 7, 2021 | $26.83 | $26.83 | $26.60 | $26.64 | -0.75% | 44,394 |
| Aug 30, 2021 | $26.65 | $26.84 | $26.28 | $26.84 | 0.00% | 29,667 |
| Aug 23, 2021 | $26.72 | $26.84 | $26.60 | $26.84 | +0.22% | 37,187 |
| Aug 16, 2021 | $26.96 | $26.96 | $26.60 | $26.78 | -0.33% | 32,923 |
| Aug 9, 2021 | $27.12 | $27.12 | $26.47 | $26.87 | -0.81% | 51,765 |
| Aug 2, 2021 | $26.66 | $27.09 | $26.66 | $27.09 | +1.57% | 32,515 |
| Jul 26, 2021 | $26.83 | $26.83 | $26.39 | $26.67 | -0.41% | 54,505 |
| Jul 19, 2021 | $26.68 | $26.95 | $26.51 | $26.78 | +0.19% | 56,441 |
| Jul 12, 2021 | $27.08 | $27.10 | $26.72 | $26.73 | -1.00% | 51,336 |
| Jul 6, 2021 | $27.06 | $27.31 | $27.00 | $27.00 | -0.22% | 33,822 |
| Jun 28, 2021 | $27.06 | $27.43 | $26.99 | $27.06 | -0.04% | 61,892 |
| Jun 21, 2021 | $27.08 | $27.23 | $26.87 | $27.07 | +0.30% | 37,401 |
| Jun 14, 2021 | $26.75 | $26.99 | $26.66 | $26.99 | +1.35% | 89,235 |
| Jun 7, 2021 | $26.62 | $26.83 | $26.61 | $26.63 | -0.11% | 32,593 |
| Jun 1, 2021 | $26.45 | $26.72 | $26.37 | $26.66 | +0.83% | 35,921 |
| May 24, 2021 | $26.38 | $26.64 | $26.25 | $26.44 | +0.04% | 98,156 |
| May 17, 2021 | $26.59 | $26.64 | $26.24 | $26.43 | -0.32% | 111,424 |
| May 10, 2021 | $26.64 | $26.65 | $26.00 | $26.52 | -0.47% | 69,139 |
| May 3, 2021 | $26.55 | $26.64 | $26.43 | $26.64 | +0.72% | 83,381 |
| Apr 26, 2021 | $26.64 | $26.73 | $26.39 | $26.45 | -0.38% | 84,132 |
| Apr 19, 2021 | $26.65 | $26.65 | $26.40 | $26.55 | -0.38% | 28,928 |
| Apr 12, 2021 | $26.45 | $26.67 | $26.31 | $26.65 | +1.22% | 39,604 |
| Apr 5, 2021 | $26.49 | $26.63 | $26.26 | $26.33 | -0.38% | 56,203 |
| Mar 29, 2021 | $26.20 | $26.63 | $26.00 | $26.43 | +0.99% | 52,772 |
| Mar 22, 2021 | $25.92 | $26.43 | $25.92 | $26.17 | +0.73% | 69,577 |
| Mar 15, 2021 | $26.10 | $26.22 | $25.78 | $25.98 | -0.42% | 64,383 |
| Mar 8, 2021 | $25.83 | $26.19 | $25.59 | $26.09 | +0.62% | 90,639 |
| Mar 1, 2021 | $25.33 | $26.01 | $25.31 | $25.93 | +1.73% | 125,077 |
| Feb 22, 2021 | $26.13 | $26.13 | $25.14 | $25.49 | -2.49% | 158,881 |
| Feb 16, 2021 | $26.24 | $26.24 | $25.84 | $26.14 | -0.11% | 84,061 |
| Feb 8, 2021 | $26.67 | $26.71 | $26.08 | $26.17 | -1.21% | 64,894 |
| Feb 1, 2021 | $26.46 | $26.72 | $26.17 | $26.49 | +0.23% | 54,967 |
| Jan 25, 2021 | $26.39 | $26.44 | $25.91 | $26.43 | +0.15% | 92,432 |
| Jan 19, 2021 | $26.37 | $26.65 | $26.16 | $26.39 | +0.04% | 81,745 |
| Jan 11, 2021 | $26.15 | $26.44 | $25.84 | $26.38 | +0.69% | 177,728 |
| Jan 4, 2021 | $26.72 | $26.72 | $26.16 | $26.20 | -2.09% | 86,446 |
| Dec 28, 2020 | $26.79 | $26.88 | $26.55 | $26.76 | -0.26% | 29,834 |
| Dec 21, 2020 | $26.88 | $26.89 | $26.60 | $26.83 | +0.11% | 38,771 |
| Dec 14, 2020 | $26.77 | $26.89 | $26.67 | $26.80 | +0.49% | 75,189 |
| Dec 7, 2020 | $26.71 | $26.89 | $26.62 | $26.67 | -0.07% | 56,304 |
| Nov 30, 2020 | $26.33 | $26.90 | $25.90 | $26.69 | +0.98% | 79,481 |
| Nov 23, 2020 | $26.40 | $27.08 | $25.97 | $26.43 | +1.18% | 71,635 |
| Nov 16, 2020 | $26.01 | $26.80 | $25.83 | $26.12 | +0.63% | 162,811 |
| Nov 9, 2020 | $25.77 | $26.29 | $25.65 | $25.96 | +0.39% | 155,431 |
| Nov 2, 2020 | $25.74 | $25.90 | $25.45 | $25.86 | +1.41% | 166,214 |
| Oct 26, 2020 | $25.79 | $25.89 | $25.16 | $25.50 | -1.28% | 188,931 |
| Oct 19, 2020 | $25.43 | $26.05 | $25.36 | $25.83 | +1.25% | 518,011 |
| Oct 12, 2020 | $23.09 | $25.64 | $22.70 | $25.51 | +10.91% | 621,973 |
| Oct 5, 2020 | $22.62 | $23.36 | $22.59 | $23.00 | +1.95% | 245,636 |
| Sep 28, 2020 | $22.40 | $22.86 | $22.25 | $22.56 | +1.62% | 219,708 |
| Sep 21, 2020 | $22.60 | $22.80 | $21.61 | $22.20 | -2.51% | 107,615 |
| Sep 14, 2020 | $22.85 | $23.43 | $22.60 | $22.77 | +0.94% | 138,207 |
| Sep 8, 2020 | $23.10 | $23.40 | $22.55 | $22.56 | -2.35% | 71,033 |
| Aug 31, 2020 | $23.02 | $23.49 | $23.02 | $23.10 | -0.16% | 200,851 |
| Aug 24, 2020 | $23.54 | $23.88 | $22.78 | $23.14 | -1.70% | 138,236 |
| Aug 17, 2020 | $23.50 | $23.96 | $23.42 | $23.54 | +0.04% | 107,439 |
| Aug 10, 2020 | $22.65 | $23.66 | $22.52 | $23.53 | +5.23% | 155,660 |
| Aug 3, 2020 | $22.25 | $22.75 | $21.99 | $22.36 | +0.49% | 178,463 |
| Jul 27, 2020 | $21.40 | $22.46 | $21.40 | $22.25 | +3.39% | 147,227 |
| Jul 20, 2020 | $21.20 | $21.60 | $20.82 | $21.52 | +2.48% | 109,206 |
| Jul 13, 2020 | $21.00 | $21.20 | $20.01 | $21.00 | +0.24% | 203,754 |
| Jul 6, 2020 | $21.06 | $21.29 | $20.70 | $20.95 | -0.43% | 171,248 |
| Jun 29, 2020 | $20.66 | $21.04 | $20.49 | $21.04 | +1.35% | 135,933 |
| Jun 22, 2020 | $21.45 | $21.65 | $20.71 | $20.76 | -3.35% | 148,819 |
| Jun 15, 2020 | $20.26 | $21.60 | $20.10 | $21.48 | +2.24% | 128,551 |
| Jun 8, 2020 | $22.58 | $22.90 | $20.06 | $21.01 | -6.08% | 143,655 |
| Jun 1, 2020 | $20.97 | $22.68 | $20.55 | $22.37 | +7.86% | 171,366 |
| May 26, 2020 | $21.22 | $21.33 | $20.36 | $20.74 | -2.06% | 437,116 |
| May 18, 2020 | $21.11 | $21.39 | $20.19 | $21.18 | +2.30% | 157,014 |
| May 11, 2020 | $21.21 | $21.40 | $19.01 | $20.70 | -2.97% | 171,601 |
| May 4, 2020 | $20.67 | $21.49 | $20.60 | $21.33 | +1.56% | 99,436 |
| Apr 27, 2020 | $19.50 | $21.70 | $19.10 | $21.01 | +9.92% | 274,413 |
| Apr 20, 2020 | $19.32 | $19.70 | $18.50 | $19.11 | -1.19% | 362,103 |
| Apr 13, 2020 | $21.60 | $21.98 | $17.68 | $19.34 | -9.67% | 523,164 |
| Apr 6, 2020 | $14.29 | $21.41 | $14.29 | $21.41 | +51.31% | 210,377 |
| Mar 30, 2020 | $20.75 | $20.75 | $13.76 | $14.15 | -26.49% | 247,526 |
| Mar 23, 2020 | $14.25 | $21.21 | $12.73 | $19.25 | +37.50% | 353,676 |
| Mar 16, 2020 | $20.02 | $20.02 | $9.97 | $14.00 | -33.37% | 498,846 |
| Mar 9, 2020 | $24.90 | $25.20 | $19.59 | $21.01 | -17.74% | 361,251 |
| Mar 2, 2020 | $25.00 | $25.83 | $25.00 | $25.54 | +2.16% | 252,333 |
| Feb 24, 2020 | $26.10 | $26.13 | $24.75 | $25.00 | -4.62% | 362,136 |
| Feb 18, 2020 | $26.35 | $26.39 | $26.16 | $26.21 | -0.30% | 153,665 |
| Feb 10, 2020 | $26.26 | $26.36 | $26.11 | $26.29 | +0.34% | 106,020 |
| Feb 3, 2020 | $26.20 | $26.30 | $26.11 | $26.20 | +0.19% | 141,155 |
| Jan 27, 2020 | $26.11 | $26.25 | $26.00 | $26.15 | -0.19% | 132,420 |
| Jan 21, 2020 | $26.04 | $26.31 | $26.01 | $26.20 | +0.19% | 80,601 |
| Jan 13, 2020 | $26.12 | $26.15 | $25.88 | $26.15 | +0.38% | 117,359 |
| Jan 6, 2020 | $25.88 | $26.22 | $25.88 | $26.05 | +0.66% | 123,868 |
| Dec 30, 2019 | $25.74 | $25.88 | $25.50 | $25.88 | +0.54% | 132,008 |
| Dec 23, 2019 | $25.61 | $25.84 | $25.58 | $25.74 | +0.51% | 47,473 |
| Dec 16, 2019 | $25.64 | $25.74 | $25.50 | $25.61 | +0.04% | 114,520 |
| Dec 9, 2019 | $25.45 | $25.60 | $25.33 | $25.60 | +0.84% | 186,720 |
| Dec 2, 2019 | $25.68 | $25.68 | $25.20 | $25.39 | -1.18% | 530,379 |
| Nov 25, 2019 | $25.80 | $26.17 | $25.69 | $25.69 | 0.00% | 1,549,202 |
| Nov 18, 2019 | $25.05 | $25.97 | $25.05 | $25.69 | +2.07% | 2,003,479 |
| Nov 11, 2019 | $25.35 | $25.37 | $24.95 | $25.17 | +0.96% | 2,786,479 |
| Nov 8, 2019 | $25.00 | $25.93 | $24.85 | $24.93 | – | 652,451 |
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% |