First Citizens BancShares Inc (FCNCP) stock
FCNCPNasdaqState Commercial BanksFiscal year ends December 31Also trades as FCNCA, FCNCB, FCNCN, FCNCO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/303% above fair value
$17.86+0.01 (+0.06%)
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
$17.86
+0.06% on the day
52-week range
$17.36 – $22.55
-20.8% from the high
Change over 52 weeks
-20.1%
From $22.35 on Oct 30, 2025
Average volume
19,050
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.81 | $18.00 | $17.79 | $17.86 | +0.06% | 38,654 |
| Oct 29, 2026 | $17.85 | $17.95 | $17.81 | $17.85 | -0.36% | 25,253 |
| Oct 28, 2026 | $17.99 | $17.99 | $17.85 | $17.91 | -0.76% | 8,943 |
| Oct 27, 2026 | $18.02 | $18.12 | $17.91 | $18.05 | -0.17% | 11,661 |
| Oct 26, 2026 | $17.96 | $18.11 | $17.82 | $18.08 | +0.78% | 26,144 |
| Oct 23, 2026 | $17.81 | $17.95 | $17.80 | $17.94 | +0.99% | 30,742 |
| Oct 22, 2026 | $17.76 | $17.86 | $17.67 | $17.77 | -0.03% | 28,292 |
| Oct 21, 2026 | $18.00 | $18.00 | $17.73 | $17.77 | -0.73% | 28,517 |
| Oct 20, 2026 | $17.99 | $17.99 | $17.65 | $17.90 | +1.53% | 31,785 |
| Oct 19, 2026 | $17.70 | $17.70 | $17.48 | $17.63 | -0.51% | 35,265 |
| Oct 16, 2026 | $17.87 | $17.90 | $17.37 | $17.72 | +0.68% | 42,449 |
| Oct 15, 2026 | $17.40 | $17.75 | $17.37 | $17.60 | +1.38% | 72,755 |
| Oct 14, 2026 | $17.70 | $17.83 | $17.36 | $17.36 | -1.75% | 29,991 |
| Oct 13, 2026 | $17.74 | $17.93 | $17.63 | $17.67 | +0.34% | 12,459 |
| Oct 12, 2026 | $17.99 | $17.99 | $17.61 | $17.61 | -1.07% | 11,342 |
| Oct 9, 2026 | $17.90 | $17.97 | $17.80 | $17.80 | -0.78% | 19,345 |
| Oct 8, 2026 | $17.87 | $18.00 | $17.80 | $17.94 | +0.31% | 41,769 |
| Oct 7, 2026 | $17.95 | $17.98 | $17.85 | $17.89 | -1.13% | 27,992 |
| Oct 6, 2026 | $18.07 | $18.17 | $17.94 | $18.09 | +0.33% | 38,348 |
| Oct 5, 2026 | $18.25 | $18.25 | $18.03 | $18.03 | -0.98% | 9,467 |
| Oct 2, 2026 | $18.20 | $18.50 | $18.20 | $18.21 | +0.50% | 46,270 |
| Oct 1, 2026 | $17.92 | $18.30 | $17.92 | $18.12 | +1.12% | 13,699 |
| Sep 30, 2026 | $18.44 | $18.50 | $17.90 | $17.92 | -2.40% | 85,063 |
| Sep 29, 2026 | $18.71 | $18.71 | $18.35 | $18.36 | -1.87% | 9,199 |
| Sep 28, 2026 | $18.85 | $19.00 | $18.71 | $18.71 | -1.03% | 13,560 |
| Sep 25, 2026 | $18.91 | $18.94 | $18.85 | $18.91 | +0.06% | 3,629 |
| Sep 24, 2026 | $18.87 | $18.99 | $18.85 | $18.89 | +0.18% | 9,076 |
| Sep 23, 2026 | $19.00 | $19.46 | $18.84 | $18.86 | -0.74% | 26,969 |
| Sep 22, 2026 | $19.05 | $19.11 | $19.00 | $19.00 | -0.37% | 8,697 |
| Sep 21, 2026 | $19.05 | $19.20 | $19.05 | $19.07 | -0.24% | 9,900 |
| Sep 18, 2026 | $19.04 | $19.30 | $19.01 | $19.12 | +0.18% | 25,236 |
| Sep 17, 2026 | $19.15 | $19.30 | $19.08 | $19.08 | +0.05% | 5,355 |
| Sep 16, 2026 | $19.27 | $19.39 | $19.05 | $19.07 | -1.19% | 19,845 |
| Sep 15, 2026 | $19.53 | $19.79 | $19.25 | $19.30 | -0.49% | 41,535 |
| Sep 14, 2026 | $19.21 | $19.52 | $19.21 | $19.40 | +0.49% | 17,758 |
| Sep 11, 2026 | $19.40 | $19.67 | $19.30 | $19.30 | -0.41% | 5,191 |
| Sep 10, 2026 | $19.33 | $19.67 | $19.33 | $19.38 | +0.26% | 8,292 |
| Sep 9, 2026 | $19.59 | $19.82 | $19.33 | $19.33 | -2.10% | 9,176 |
| Sep 8, 2026 | $19.48 | $19.75 | $19.48 | $19.75 | -0.08% | 3,828 |
| Sep 4, 2026 | $19.85 | $19.85 | $19.76 | $19.76 | -0.60% | 686 |
| Sep 3, 2026 | $19.88 | $19.88 | $19.85 | $19.88 | +0.33% | 2,388 |
| Sep 2, 2026 | $19.32 | $19.82 | $19.32 | $19.82 | -0.15% | 7,430 |
| Sep 1, 2026 | $19.78 | $20.00 | $19.44 | $19.85 | +0.28% | 15,222 |
| Aug 31, 2026 | $19.58 | $20.00 | $19.43 | $19.79 | -0.15% | 33,584 |
| Aug 28, 2026 | $19.90 | $19.90 | $19.75 | $19.82 | -0.28% | 14,573 |
| Aug 27, 2026 | $19.93 | $19.94 | $19.77 | $19.88 | -0.13% | 9,661 |
| Aug 26, 2026 | $19.99 | $20.00 | $19.90 | $19.90 | -0.20% | 3,051 |
| Aug 25, 2026 | $20.00 | $20.09 | $19.85 | $19.94 | -0.30% | 14,828 |
| Aug 24, 2026 | $19.81 | $20.00 | $19.79 | $20.00 | +1.68% | 16,004 |
| Aug 21, 2026 | $19.80 | $19.80 | $19.66 | $19.67 | -1.21% | 31,633 |
| Aug 20, 2026 | $19.84 | $19.97 | $19.84 | $19.91 | +0.50% | 10,800 |
| Aug 19, 2026 | $19.74 | $20.10 | $19.74 | $19.81 | +0.64% | 26,029 |
| Aug 18, 2026 | $20.12 | $20.12 | $19.66 | $19.69 | -1.33% | 11,913 |
| Aug 17, 2026 | $19.92 | $20.05 | $19.88 | $19.95 | -0.15% | 14,984 |
| Aug 14, 2026 | $20.00 | $20.06 | $19.92 | $19.98 | +0.30% | 34,548 |
| Aug 13, 2026 | $19.99 | $20.12 | $19.90 | $19.92 | -0.66% | 7,153 |
| Aug 12, 2026 | $20.03 | $20.05 | $19.94 | $20.05 | +0.41% | 3,350 |
| Aug 11, 2026 | $19.88 | $20.00 | $19.87 | $19.97 | 0.00% | 8,575 |
| Aug 10, 2026 | $20.00 | $20.03 | $19.93 | $19.97 | -0.30% | 8,204 |
| Aug 7, 2026 | $20.05 | $20.05 | $19.98 | $20.03 | -0.15% | 5,336 |
| Aug 6, 2026 | $20.24 | $20.24 | $20.02 | $20.06 | 0.00% | 10,221 |
| Aug 5, 2026 | $20.26 | $20.29 | $20.06 | $20.06 | -0.74% | 9,226 |
| Aug 4, 2026 | $20.27 | $20.31 | $20.20 | $20.21 | +0.10% | 8,410 |
| Aug 3, 2026 | $20.30 | $20.30 | $20.17 | $20.19 | -0.10% | 11,463 |
| Jul 31, 2026 | $20.24 | $20.37 | $20.14 | $20.21 | -0.49% | 37,885 |
| Jul 30, 2026 | $20.28 | $20.31 | $20.28 | $20.31 | -0.20% | 1,643 |
| Jul 29, 2026 | $20.23 | $20.38 | $20.23 | $20.35 | +0.15% | 13,032 |
| Jul 28, 2026 | $20.40 | $20.41 | $20.26 | $20.32 | -0.25% | 6,760 |
| Jul 27, 2026 | $20.38 | $20.38 | $20.31 | $20.37 | +0.69% | 3,525 |
| Jul 24, 2026 | $20.13 | $20.23 | $20.13 | $20.23 | +0.01% | 1,478 |
| Jul 23, 2026 | $20.29 | $20.42 | $20.12 | $20.23 | -0.60% | 10,944 |
| Jul 22, 2026 | $20.49 | $20.49 | $20.31 | $20.35 | -0.20% | 6,215 |
| Jul 21, 2026 | $20.46 | $20.48 | $20.36 | $20.39 | +0.05% | 11,207 |
| Jul 20, 2026 | $20.43 | $20.52 | $20.36 | $20.38 | -0.29% | 17,392 |
| Jul 17, 2026 | $20.32 | $20.44 | $20.25 | $20.44 | +0.59% | 35,516 |
| Jul 16, 2026 | $20.28 | $20.41 | $20.19 | $20.32 | +0.07% | 6,593 |
| Jul 15, 2026 | $20.27 | $20.31 | $20.18 | $20.31 | -0.17% | 4,531 |
| Jul 14, 2026 | $20.25 | $20.34 | $20.25 | $20.34 | +0.42% | 8,082 |
| Jul 13, 2026 | $20.33 | $20.33 | $20.18 | $20.26 | -0.37% | 25,908 |
| Jul 10, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | +0.39% | 1,172 |
| Jul 9, 2026 | $20.13 | $20.25 | $20.13 | $20.25 | +0.10% | 2,131 |
| Jul 8, 2026 | $20.28 | $20.34 | $20.18 | $20.23 | -0.30% | 19,959 |
| Jul 7, 2026 | $20.38 | $20.38 | $20.24 | $20.29 | -0.25% | 5,024 |
| Jul 6, 2026 | $20.06 | $20.38 | $20.06 | $20.34 | +1.55% | 20,557 |
| Jul 2, 2026 | $20.05 | $20.16 | $19.99 | $20.03 | +0.55% | 34,503 |
| Jul 1, 2026 | $19.98 | $20.00 | $19.91 | $19.92 | 0.00% | 6,006 |
| Jun 30, 2026 | $19.98 | $19.98 | $19.67 | $19.92 | -0.30% | 107,918 |
| Jun 29, 2026 | $19.85 | $19.99 | $19.83 | $19.98 | +0.63% | 28,179 |
| Jun 26, 2026 | $19.81 | $19.95 | $19.81 | $19.86 | +0.28% | 27,990 |
| Jun 25, 2026 | $20.03 | $20.05 | $19.77 | $19.80 | -0.20% | 17,625 |
| Jun 24, 2026 | $20.25 | $20.25 | $19.84 | $19.84 | -0.90% | 21,968 |
| Jun 23, 2026 | $20.51 | $20.51 | $20.00 | $20.02 | -1.14% | 8,831 |
| Jun 22, 2026 | $20.52 | $20.52 | $20.21 | $20.25 | -1.24% | 6,945 |
| Jun 18, 2026 | $20.66 | $20.68 | $20.31 | $20.51 | +0.17% | 7,820 |
| Jun 17, 2026 | $20.47 | $20.68 | $20.35 | $20.47 | 0.00% | 16,834 |
| Jun 16, 2026 | $20.39 | $20.73 | $20.30 | $20.47 | +0.64% | 5,480 |
| Jun 15, 2026 | $20.26 | $20.62 | $20.22 | $20.34 | +0.44% | 19,435 |
| Jun 12, 2026 | $20.08 | $20.25 | $20.07 | $20.25 | +0.95% | 16,604 |
| Jun 11, 2026 | $20.17 | $20.20 | $20.05 | $20.06 | +0.35% | 6,532 |
| Jun 10, 2026 | $20.00 | $20.05 | $19.99 | $19.99 | 0.00% | 6,826 |
| Jun 9, 2026 | $20.06 | $20.10 | $19.98 | $19.99 | -0.50% | 7,846 |
| Jun 8, 2026 | $20.07 | $20.11 | $20.03 | $20.09 | +0.40% | 1,209 |
| Jun 5, 2026 | $20.10 | $20.14 | $20.00 | $20.01 | -0.74% | 10,329 |
| Jun 4, 2026 | $20.19 | $20.22 | $19.98 | $20.16 | 0.00% | 16,473 |
| Jun 3, 2026 | $20.11 | $20.16 | $19.98 | $20.16 | 0.00% | 9,788 |
| Jun 2, 2026 | $20.05 | $20.19 | $20.01 | $20.16 | +0.55% | 22,547 |
| Jun 1, 2026 | $20.10 | $20.15 | $20.01 | $20.05 | -0.10% | 8,989 |
| May 29, 2026 | $20.21 | $20.31 | $20.05 | $20.07 | -2.62% | 27,178 |
| May 28, 2026 | $20.59 | $20.69 | $20.59 | $20.61 | +0.15% | 8,578 |
| May 27, 2026 | $20.55 | $20.58 | $20.49 | $20.58 | +0.05% | 6,181 |
| May 26, 2026 | $20.49 | $20.69 | $20.49 | $20.57 | +0.44% | 11,312 |
| May 22, 2026 | $20.36 | $20.48 | $20.36 | $20.48 | +0.59% | 5,893 |
| May 21, 2026 | $20.47 | $20.47 | $20.30 | $20.36 | -0.92% | 15,251 |
| May 20, 2026 | $20.39 | $20.56 | $20.39 | $20.55 | +0.49% | 7,203 |
| May 19, 2026 | $20.53 | $20.53 | $20.39 | $20.45 | -0.39% | 11,303 |
| May 18, 2026 | $20.68 | $20.73 | $20.50 | $20.53 | -0.34% | 14,618 |
| May 15, 2026 | $20.83 | $21.10 | $20.58 | $20.60 | -1.44% | 11,531 |
| May 14, 2026 | $20.90 | $21.00 | $20.85 | $20.90 | -0.37% | 6,776 |
| May 13, 2026 | $20.87 | $21.20 | $20.84 | $20.98 | -0.10% | 6,905 |
| May 12, 2026 | $21.10 | $21.39 | $21.00 | $21.00 | -1.13% | 11,656 |
| May 11, 2026 | $21.12 | $21.37 | $21.12 | $21.24 | 0.00% | 1,264 |
| May 8, 2026 | $21.18 | $21.32 | $21.14 | $21.24 | +0.21% | 4,990 |
| May 7, 2026 | $21.23 | $21.25 | $21.10 | $21.20 | -0.19% | 6,379 |
| May 6, 2026 | $21.15 | $21.37 | $21.11 | $21.24 | +0.64% | 2,116 |
| May 5, 2026 | $21.27 | $21.27 | $21.05 | $21.10 | -0.14% | 5,388 |
| May 4, 2026 | $21.34 | $21.34 | $21.02 | $21.13 | -0.56% | 5,129 |
| May 1, 2026 | $21.72 | $21.74 | $21.18 | $21.25 | -0.84% | 12,963 |
| Apr 30, 2026 | $21.29 | $21.46 | $21.20 | $21.43 | +0.56% | 12,664 |
| Apr 29, 2026 | $21.56 | $21.56 | $21.14 | $21.31 | -1.75% | 20,266 |
| Apr 28, 2026 | $21.56 | $21.84 | $21.40 | $21.69 | +1.73% | 13,812 |
| Apr 27, 2026 | $21.42 | $21.55 | $21.32 | $21.32 | -1.16% | 2,197 |
| Apr 24, 2026 | $21.49 | $21.69 | $21.42 | $21.57 | +0.33% | 5,113 |
| Apr 23, 2026 | $21.52 | $21.66 | $21.39 | $21.50 | +0.19% | 5,055 |
| Apr 22, 2026 | $21.49 | $21.55 | $21.40 | $21.46 | -0.14% | 2,917 |
| Apr 21, 2026 | $21.59 | $21.59 | $21.49 | $21.49 | -1.20% | 1,452 |
| Apr 20, 2026 | $21.26 | $21.75 | $21.26 | $21.75 | +2.11% | 9,320 |
| Apr 17, 2026 | $21.36 | $21.44 | $21.30 | $21.30 | +0.52% | 9,232 |
| Apr 16, 2026 | $21.32 | $21.38 | $21.19 | $21.19 | -0.80% | 8,647 |
| Apr 15, 2026 | $21.29 | $21.37 | $21.20 | $21.36 | +0.23% | 2,261 |
| Apr 14, 2026 | $21.29 | $21.37 | $21.29 | $21.31 | +0.76% | 3,990 |
| Apr 13, 2026 | $21.22 | $21.36 | $21.15 | $21.15 | -0.56% | 15,006 |
| Apr 10, 2026 | $21.48 | $21.50 | $21.24 | $21.27 | -0.56% | 8,188 |
| Apr 9, 2026 | $21.23 | $21.39 | $21.23 | $21.39 | +0.52% | 3,110 |
| Apr 8, 2026 | $21.49 | $21.56 | $21.27 | $21.28 | -0.42% | 30,649 |
| Apr 7, 2026 | $21.26 | $21.40 | $21.18 | $21.37 | +0.28% | 6,072 |
| Apr 6, 2026 | $21.39 | $21.40 | $21.31 | $21.31 | -0.42% | 1,608 |
| Apr 2, 2026 | $21.23 | $21.40 | $21.17 | $21.40 | +0.42% | 4,567 |
| Apr 1, 2026 | $21.58 | $21.58 | $21.30 | $21.31 | -1.25% | 11,091 |
| Mar 31, 2026 | $21.30 | $21.60 | $21.03 | $21.58 | +1.60% | 308,667 |
| Mar 30, 2026 | $21.15 | $21.35 | $21.10 | $21.24 | 0.00% | 31,267 |
| Mar 27, 2026 | $21.19 | $21.35 | $21.04 | $21.24 | -0.42% | 17,374 |
| Mar 26, 2026 | $21.21 | $21.41 | $21.20 | $21.33 | -0.14% | 31,994 |
| Mar 25, 2026 | $21.31 | $21.45 | $21.31 | $21.36 | +0.66% | 18,231 |
| Mar 24, 2026 | $21.11 | $21.36 | $21.11 | $21.22 | +0.14% | 38,751 |
| Mar 23, 2026 | $21.05 | $21.26 | $20.85 | $21.19 | +1.24% | 18,929 |
| Mar 20, 2026 | $21.06 | $21.21 | $20.85 | $20.93 | -0.99% | 34,158 |
| Mar 19, 2026 | $21.15 | $21.28 | $21.02 | $21.14 | -0.47% | 7,604 |
| Mar 18, 2026 | $21.14 | $21.42 | $21.11 | $21.24 | +0.09% | 7,006 |
| Mar 17, 2026 | $21.25 | $21.36 | $21.20 | $21.22 | -0.09% | 4,514 |
| Mar 16, 2026 | $21.40 | $21.40 | $21.17 | $21.24 | -0.05% | 17,691 |
| Mar 13, 2026 | $21.24 | $21.50 | $21.16 | $21.25 | -0.33% | 26,726 |
| Mar 12, 2026 | $21.40 | $21.46 | $21.30 | $21.32 | -0.42% | 11,181 |
| Mar 11, 2026 | $21.51 | $21.51 | $21.40 | $21.41 | -0.51% | 6,065 |
| Mar 10, 2026 | $21.51 | $21.57 | $21.38 | $21.52 | -0.23% | 7,249 |
| Mar 9, 2026 | $21.41 | $21.57 | $21.35 | $21.57 | -0.19% | 12,177 |
| Mar 6, 2026 | $21.53 | $21.61 | $21.47 | $21.61 | 0.00% | 8,273 |
| Mar 5, 2026 | $21.56 | $21.65 | $21.56 | $21.61 | +0.09% | 3,577 |
| Mar 4, 2026 | $21.65 | $21.68 | $21.56 | $21.59 | 0.00% | 4,312 |
| Mar 3, 2026 | $21.61 | $21.63 | $21.50 | $21.59 | -0.46% | 14,812 |
| Mar 2, 2026 | $21.50 | $21.70 | $21.50 | $21.69 | +0.70% | 23,277 |
| Feb 27, 2026 | $21.52 | $21.75 | $21.28 | $21.54 | -2.51% | 59,180 |
| Feb 26, 2026 | $22.00 | $22.14 | $21.99 | $22.10 | +0.75% | 12,804 |
| Feb 25, 2026 | $21.87 | $22.01 | $21.87 | $21.93 | -0.36% | 15,776 |
| Feb 24, 2026 | $21.90 | $22.02 | $21.90 | $22.01 | +0.50% | 24,972 |
| Feb 23, 2026 | $22.00 | $22.08 | $21.82 | $21.90 | -0.23% | 14,711 |
| Feb 20, 2026 | $22.07 | $22.08 | $21.92 | $21.95 | -0.36% | 11,408 |
| Feb 19, 2026 | $22.05 | $22.08 | $21.85 | $22.03 | +0.23% | 15,310 |
| Feb 18, 2026 | $21.82 | $22.18 | $21.82 | $21.98 | +0.87% | 22,861 |
| Feb 17, 2026 | $21.36 | $21.79 | $21.27 | $21.79 | +1.87% | 27,635 |
| Feb 13, 2026 | $21.26 | $21.39 | $21.26 | $21.39 | +0.52% | 7,305 |
| Feb 12, 2026 | $21.20 | $21.29 | $21.09 | $21.28 | +0.47% | 12,488 |
| Feb 11, 2026 | $21.00 | $21.18 | $21.00 | $21.18 | +0.67% | 12,467 |
| Feb 10, 2026 | $20.91 | $21.04 | $20.89 | $21.04 | +0.72% | 12,426 |
| Feb 9, 2026 | $20.94 | $20.95 | $20.80 | $20.89 | -0.10% | 13,242 |
| Feb 6, 2026 | $20.88 | $20.96 | $20.80 | $20.91 | +0.14% | 9,465 |
| Feb 5, 2026 | $20.95 | $20.95 | $20.81 | $20.88 | -0.29% | 14,933 |
| Feb 4, 2026 | $20.88 | $20.94 | $20.81 | $20.94 | +0.38% | 25,623 |
| Feb 3, 2026 | $20.90 | $20.98 | $20.82 | $20.86 | -0.48% | 11,560 |
| Feb 2, 2026 | $20.88 | $20.99 | $20.88 | $20.96 | +0.62% | 13,582 |
| Jan 30, 2026 | $20.93 | $20.98 | $20.83 | $20.83 | -0.38% | 59,982 |
| Jan 29, 2026 | $21.03 | $21.04 | $20.86 | $20.91 | -0.85% | 34,392 |
| Jan 28, 2026 | $21.19 | $21.29 | $21.08 | $21.09 | -0.99% | 6,876 |
| Jan 27, 2026 | $21.17 | $21.34 | $21.07 | $21.30 | +0.34% | 27,438 |
| Jan 26, 2026 | $21.07 | $21.24 | $21.07 | $21.23 | +0.22% | 1,353 |
| Jan 23, 2026 | $21.03 | $21.24 | $21.03 | $21.18 | +0.38% | 10,261 |
| Jan 22, 2026 | $21.03 | $21.15 | $21.03 | $21.10 | +0.33% | 8,570 |
| Jan 21, 2026 | $20.88 | $21.17 | $20.80 | $21.03 | +1.50% | 51,729 |
| Jan 20, 2026 | $20.71 | $20.95 | $20.70 | $20.72 | -1.24% | 29,477 |
| Jan 16, 2026 | $21.00 | $21.25 | $20.95 | $20.98 | -0.47% | 22,980 |
| Jan 15, 2026 | $20.82 | $21.11 | $20.82 | $21.08 | +1.20% | 37,403 |
| Jan 14, 2026 | $20.59 | $20.84 | $20.58 | $20.83 | +1.31% | 41,264 |
| Jan 13, 2026 | $20.57 | $20.66 | $20.43 | $20.56 | +0.34% | 18,182 |
| Jan 12, 2026 | $20.45 | $20.54 | $20.40 | $20.49 | +0.05% | 11,040 |
| Jan 9, 2026 | $20.47 | $20.51 | $20.40 | $20.48 | +0.20% | 18,681 |
| Jan 8, 2026 | $20.43 | $20.59 | $20.43 | $20.44 | -0.49% | 14,987 |
| Jan 7, 2026 | $20.50 | $20.65 | $20.38 | $20.54 | +0.29% | 21,800 |
| Jan 6, 2026 | $20.44 | $20.53 | $20.33 | $20.48 | -0.24% | 39,263 |
| Jan 5, 2026 | $20.52 | $20.68 | $20.44 | $20.53 | +0.24% | 38,873 |
| Jan 2, 2026 | $20.32 | $20.50 | $20.27 | $20.48 | +1.39% | 35,938 |
| Dec 31, 2025 | $20.03 | $20.26 | $20.02 | $20.20 | +0.85% | 327,661 |
| Dec 30, 2025 | $20.01 | $20.17 | $19.97 | $20.03 | -0.10% | 111,733 |
| Dec 29, 2025 | $20.11 | $20.18 | $20.00 | $20.05 | -0.50% | 108,542 |
| Dec 26, 2025 | $20.31 | $20.34 | $20.11 | $20.15 | -0.84% | 56,073 |
| Dec 24, 2025 | $20.23 | $20.40 | $20.23 | $20.32 | -0.39% | 5,568 |
| Dec 23, 2025 | $20.35 | $20.49 | $20.24 | $20.40 | +0.54% | 37,694 |
| Dec 22, 2025 | $20.29 | $20.50 | $20.24 | $20.29 | -0.59% | 24,211 |
| Dec 19, 2025 | $20.35 | $20.45 | $20.20 | $20.41 | +0.44% | 20,693 |
| Dec 18, 2025 | $20.60 | $20.68 | $20.10 | $20.32 | +1.04% | 30,925 |
| Dec 17, 2025 | $20.20 | $20.44 | $20.08 | $20.11 | -0.45% | 29,024 |
| Dec 16, 2025 | $20.41 | $20.55 | $20.13 | $20.20 | -1.77% | 35,374 |
| Dec 15, 2025 | $20.88 | $21.19 | $20.49 | $20.57 | -0.51% | 31,556 |
| Dec 12, 2025 | $21.19 | $21.20 | $20.66 | $20.67 | -1.43% | 44,766 |
| Dec 11, 2025 | $20.92 | $21.21 | $20.92 | $20.97 | -0.38% | 15,183 |
| Dec 10, 2025 | $20.82 | $21.19 | $20.67 | $21.05 | +0.96% | 25,558 |
| Dec 9, 2025 | $21.19 | $21.30 | $20.82 | $20.85 | -1.60% | 21,815 |
| Dec 8, 2025 | $21.45 | $21.45 | $20.98 | $21.19 | -1.90% | 24,991 |
| Dec 5, 2025 | $21.44 | $21.60 | $21.30 | $21.60 | +0.23% | 9,830 |
| Dec 4, 2025 | $21.57 | $21.60 | $21.31 | $21.55 | +0.28% | 10,502 |
| Dec 3, 2025 | $21.43 | $21.60 | $21.26 | $21.49 | +0.59% | 10,736 |
| Dec 2, 2025 | $21.68 | $21.72 | $21.36 | $21.37 | -1.18% | 14,823 |
| Dec 1, 2025 | $21.72 | $21.75 | $21.58 | $21.62 | -0.23% | 5,737 |
| Nov 28, 2025 | $21.82 | $21.84 | $21.65 | $21.67 | -2.21% | 4,892 |
| Nov 26, 2025 | $22.23 | $22.23 | $21.88 | $22.16 | +0.18% | 9,909 |
| Nov 25, 2025 | $22.13 | $22.15 | $21.83 | $22.12 | +0.05% | 10,938 |
| Nov 24, 2025 | $22.05 | $22.15 | $21.95 | $22.11 | +0.45% | 6,597 |
| Nov 21, 2025 | $21.76 | $22.23 | $21.76 | $22.01 | +0.82% | 7,016 |
| Nov 20, 2025 | $21.89 | $22.04 | $21.73 | $21.83 | -0.41% | 9,190 |
| Nov 19, 2025 | $21.95 | $22.24 | $21.74 | $21.92 | +0.05% | 1,598 |
| Nov 18, 2025 | $21.80 | $22.14 | $21.80 | $21.91 | -0.14% | 29,765 |
| Nov 17, 2025 | $22.06 | $22.14 | $21.86 | $21.94 | -0.54% | 4,506 |
| Nov 14, 2025 | $21.51 | $22.37 | $21.51 | $22.06 | +1.57% | 17,058 |
| Nov 13, 2025 | $21.99 | $22.09 | $21.70 | $21.72 | -0.80% | 17,166 |
| Nov 12, 2025 | $21.96 | $22.13 | $21.90 | $21.90 | -0.67% | 17,782 |
| Nov 11, 2025 | $21.92 | $22.17 | $21.92 | $22.04 | -0.23% | 4,752 |
| Nov 10, 2025 | $22.10 | $22.40 | $21.98 | $22.10 | +0.34% | 24,466 |
| Nov 7, 2025 | $22.17 | $22.17 | $21.94 | $22.02 | -0.81% | 10,878 |
| Nov 6, 2025 | $22.35 | $22.36 | $22.20 | $22.20 | -0.09% | 8,528 |
| Nov 5, 2025 | $22.30 | $22.45 | $22.16 | $22.22 | +0.32% | 12,539 |
| Nov 4, 2025 | $22.16 | $22.33 | $22.15 | $22.15 | -0.67% | 11,456 |
| Nov 3, 2025 | $22.38 | $22.50 | $22.30 | $22.30 | -0.45% | 4,907 |
| Oct 31, 2025 | $22.34 | $22.54 | $22.26 | $22.40 | +0.22% | 20,257 |
| Oct 30, 2025 | $22.46 | $22.55 | $22.22 | $22.35 | -0.84% | 11,351 |
| Oct 29, 2025 | $22.48 | $22.55 | $22.46 | $22.54 | -0.04% | 11,944 |
| Oct 28, 2025 | $22.52 | $22.55 | $22.45 | $22.55 | +0.49% | 8,246 |
| Oct 27, 2025 | $22.23 | $22.45 | $22.23 | $22.44 | +0.67% | 6,370 |
| Oct 24, 2025 | $22.25 | $22.37 | $22.20 | $22.29 | +0.18% | 20,157 |
| Oct 23, 2025 | $22.37 | $22.50 | $22.24 | $22.25 | -0.58% | 13,277 |
| Oct 22, 2025 | $22.48 | $22.48 | $22.15 | $22.38 | -0.09% | 11,924 |
| Oct 21, 2025 | $22.35 | $22.45 | $22.35 | $22.40 | 0.00% | 6,853 |
| Oct 20, 2025 | $22.50 | $22.50 | $22.24 | $22.40 | – | 3,750 |
Seasonality
FCNCP return in each calendar month over the last 7 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 | 3.3% | 1.6% | 0.3% | -0.7% | -0.8% | -0.0% | 1.1% | 2.1% | -0.8% | -1.1% | 0.8% | -2.4% |
| Months up | 4 of 6 | 4 of 6 | 4 of 6 | 3 of 7 | 4 of 7 | 3 of 7 | 4 of 7 | 5 of 7 | 3 of 7 | 3 of 7 | 2 of 6 | 1 of 6 |
| 2026 | 3.1% | 5.0% | 0.2% | -0.7% | -4.8% | -0.7% | 1.5% | -0.4% | -9.4% | -0.3% | ||
| 2025 | 0.4% | 1.8% | -7.6% | 0.1% | 1.6% | 4.4% | -1.8% | 2.0% | 3.6% | 1.0% | -1.8% | -6.8% |
| 2024 | 6.6% | 3.9% | 4.1% | -8.2% | 5.5% | -1.1% | 2.0% | 3.1% | 5.9% | -1.3% | 3.8% | -6.8% |
| 2023 | 12.4% | 2.0% | -1.0% | 1.1% | -8.5% | 2.0% | -1.0% | 5.4% | -4.0% | -3.6% | 7.2% | -0.7% |
| 2022 | -1.5% | -2.1% | 2.7% | -8.3% | 0.9% | -6.6% | 5.1% | -2.4% | -2.9% | -4.7% | -0.3% | -2.6% |
| 2021 | -1.4% | -1.2% | 3.7% | -0.3% | 0.1% | 3.2% | -0.3% | 1.5% | -0.5% | 0.8% | -2.9% | -0.8% |
| 2020 | 11.3% | -0.8% | -1.3% | 2.4% | 5.6% | 1.4% | 0.5% | -1.2% | 3.3% |