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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $17.96 | $18.12 | $17.79 | $17.86 | -0.45% | 110,655 |
| Oct 19, 2026 | $17.70 | $18.00 | $17.48 | $17.94 | +1.24% | 154,601 |
| Oct 12, 2026 | $17.99 | $17.99 | $17.36 | $17.72 | -0.45% | 168,996 |
| Oct 5, 2026 | $18.25 | $18.25 | $17.80 | $17.80 | -2.25% | 136,921 |
| Sep 28, 2026 | $18.85 | $19.00 | $17.90 | $18.21 | -3.68% | 167,791 |
| Sep 21, 2026 | $19.05 | $19.46 | $18.84 | $18.91 | -1.10% | 58,271 |
| Sep 14, 2026 | $19.21 | $19.79 | $19.01 | $19.12 | -0.96% | 109,729 |
| Sep 8, 2026 | $19.48 | $19.82 | $19.30 | $19.30 | -2.33% | 26,487 |
| Aug 31, 2026 | $19.58 | $20.00 | $19.32 | $19.76 | -0.30% | 59,310 |
| Aug 24, 2026 | $19.81 | $20.09 | $19.75 | $19.82 | +0.76% | 58,117 |
| Aug 17, 2026 | $19.92 | $20.12 | $19.66 | $19.67 | -1.55% | 95,359 |
| Aug 10, 2026 | $20.00 | $20.12 | $19.87 | $19.98 | -0.25% | 61,830 |
| Aug 3, 2026 | $20.30 | $20.31 | $19.98 | $20.03 | -0.89% | 44,656 |
| Jul 27, 2026 | $20.38 | $20.41 | $20.14 | $20.21 | -0.10% | 62,845 |
| Jul 20, 2026 | $20.43 | $20.52 | $20.12 | $20.23 | -1.03% | 47,236 |
| Jul 13, 2026 | $20.33 | $20.44 | $20.18 | $20.44 | +0.54% | 80,630 |
| Jul 6, 2026 | $20.06 | $20.38 | $20.06 | $20.33 | +1.50% | 48,843 |
| Jun 29, 2026 | $19.85 | $20.16 | $19.67 | $20.03 | +0.88% | 176,606 |
| Jun 22, 2026 | $20.52 | $20.52 | $19.77 | $19.86 | -3.17% | 83,359 |
| Jun 15, 2026 | $20.26 | $20.73 | $20.22 | $20.51 | +1.26% | 49,569 |
| Jun 8, 2026 | $20.07 | $20.25 | $19.98 | $20.25 | +1.20% | 39,017 |
| Jun 1, 2026 | $20.10 | $20.22 | $19.98 | $20.01 | -0.30% | 68,126 |
| May 26, 2026 | $20.49 | $20.69 | $20.05 | $20.07 | -2.00% | 53,249 |
| May 18, 2026 | $20.68 | $20.73 | $20.30 | $20.48 | -0.58% | 54,268 |
| May 11, 2026 | $21.12 | $21.39 | $20.58 | $20.60 | -3.01% | 38,132 |
| May 4, 2026 | $21.34 | $21.37 | $21.02 | $21.24 | -0.05% | 24,002 |
| Apr 27, 2026 | $21.42 | $21.84 | $21.14 | $21.25 | -1.48% | 61,902 |
| Apr 20, 2026 | $21.26 | $21.75 | $21.26 | $21.57 | +1.27% | 23,857 |
| Apr 13, 2026 | $21.22 | $21.44 | $21.15 | $21.30 | +0.14% | 39,136 |
| Apr 6, 2026 | $21.39 | $21.56 | $21.18 | $21.27 | -0.61% | 49,627 |
| Mar 30, 2026 | $21.15 | $21.60 | $21.03 | $21.40 | +0.75% | 355,592 |
| Mar 23, 2026 | $21.05 | $21.45 | $20.85 | $21.24 | +1.48% | 125,279 |
| Mar 16, 2026 | $21.40 | $21.42 | $20.85 | $20.93 | -1.51% | 70,973 |
| Mar 9, 2026 | $21.41 | $21.57 | $21.16 | $21.25 | -1.67% | 63,398 |
| Mar 2, 2026 | $21.50 | $21.70 | $21.47 | $21.61 | +0.32% | 54,251 |
| Feb 23, 2026 | $22.00 | $22.14 | $21.28 | $21.54 | -1.87% | 127,443 |
| Feb 17, 2026 | $21.36 | $22.18 | $21.27 | $21.95 | +2.62% | 77,214 |
| Feb 9, 2026 | $20.94 | $21.39 | $20.80 | $21.39 | +2.30% | 57,928 |
| Feb 2, 2026 | $20.88 | $20.99 | $20.80 | $20.91 | +0.38% | 75,163 |
| Jan 26, 2026 | $21.07 | $21.34 | $20.83 | $20.83 | -1.65% | 130,041 |
| Jan 20, 2026 | $20.71 | $21.24 | $20.70 | $21.18 | +0.95% | 100,037 |
| Jan 12, 2026 | $20.45 | $21.25 | $20.40 | $20.98 | +2.44% | 130,869 |
| Jan 5, 2026 | $20.52 | $20.68 | $20.33 | $20.48 | 0.00% | 133,604 |
| Dec 29, 2025 | $20.11 | $20.50 | $19.97 | $20.48 | +1.64% | 583,874 |
| Dec 22, 2025 | $20.29 | $20.50 | $20.11 | $20.15 | -1.27% | 123,546 |
| Dec 15, 2025 | $20.88 | $21.19 | $20.08 | $20.41 | -1.26% | 147,572 |
| Dec 8, 2025 | $21.45 | $21.45 | $20.66 | $20.67 | -4.31% | 132,313 |
| Dec 1, 2025 | $21.72 | $21.75 | $21.26 | $21.60 | -0.32% | 51,628 |
| Nov 24, 2025 | $22.05 | $22.23 | $21.65 | $21.67 | -1.54% | 32,336 |
| Nov 17, 2025 | $22.06 | $22.24 | $21.73 | $22.01 | -0.23% | 52,075 |
| Nov 10, 2025 | $22.10 | $22.40 | $21.51 | $22.06 | +0.18% | 81,224 |
| Nov 3, 2025 | $22.38 | $22.50 | $21.94 | $22.02 | -1.70% | 48,308 |
| Oct 27, 2025 | $22.23 | $22.55 | $22.22 | $22.40 | +0.49% | 58,168 |
| Oct 20, 2025 | $22.50 | $22.50 | $22.15 | $22.29 | +0.18% | 55,961 |
| Oct 13, 2025 | $22.26 | $22.55 | $22.15 | $22.25 | 0.00% | 27,489 |
| Oct 6, 2025 | $22.28 | $22.84 | $22.10 | $22.25 | -0.09% | 46,578 |
| Sep 29, 2025 | $22.19 | $22.39 | $22.04 | $22.27 | +0.45% | 71,903 |
| Sep 22, 2025 | $22.17 | $22.39 | $21.89 | $22.17 | -0.09% | 65,287 |
| Sep 15, 2025 | $21.81 | $22.20 | $21.68 | $22.19 | +2.35% | 81,576 |
| Sep 8, 2025 | $21.92 | $22.00 | $21.56 | $21.68 | -0.98% | 84,028 |
| Sep 2, 2025 | $21.34 | $21.94 | $21.00 | $21.90 | +2.36% | 72,499 |
| Aug 25, 2025 | $22.69 | $22.73 | $21.23 | $21.39 | -5.06% | 121,730 |
| Aug 18, 2025 | $22.60 | $22.93 | $22.15 | $22.53 | -0.40% | 53,654 |
| Aug 11, 2025 | $21.62 | $22.68 | $21.62 | $22.62 | +4.24% | 85,138 |
| Aug 4, 2025 | $21.49 | $21.86 | $21.46 | $21.70 | +1.31% | 55,526 |
| Jul 28, 2025 | $20.85 | $21.42 | $20.72 | $21.42 | +2.73% | 132,330 |
| Jul 21, 2025 | $20.68 | $20.94 | $20.59 | $20.85 | +1.07% | 76,534 |
| Jul 14, 2025 | $21.12 | $21.16 | $20.57 | $20.63 | -1.81% | 235,478 |
| Jul 7, 2025 | $21.40 | $21.68 | $21.01 | $21.01 | -1.87% | 140,935 |
| Jun 30, 2025 | $21.73 | $21.77 | $21.17 | $21.41 | -1.02% | 337,965 |
| Jun 23, 2025 | $21.74 | $21.90 | $21.57 | $21.63 | -0.32% | 508,678 |
| Jun 16, 2025 | $21.40 | $21.87 | $21.22 | $21.70 | +1.45% | 108,320 |
| Jun 9, 2025 | $20.68 | $21.44 | $20.65 | $21.39 | +3.43% | 82,723 |
| Jun 2, 2025 | $20.72 | $20.72 | $20.21 | $20.68 | -0.39% | 133,581 |
| May 26, 2025 | $21.11 | $21.39 | $20.69 | $20.76 | -2.85% | 160,554 |
| May 19, 2025 | $21.20 | $21.37 | $20.89 | $21.37 | +0.56% | 135,498 |
| May 12, 2025 | $21.15 | $21.40 | $21.15 | $21.25 | -0.09% | 145,076 |
| May 5, 2025 | $21.08 | $21.52 | $20.82 | $21.27 | +1.05% | 88,812 |
| Apr 28, 2025 | $20.78 | $21.14 | $20.68 | $21.05 | +1.30% | 75,642 |
| Apr 21, 2025 | $20.20 | $20.88 | $20.13 | $20.78 | +2.47% | 82,104 |
| Apr 14, 2025 | $19.71 | $20.39 | $19.71 | $20.28 | +3.07% | 67,719 |
| Apr 7, 2025 | $19.51 | $20.43 | $19.30 | $19.68 | -2.55% | 135,376 |
| Mar 31, 2025 | $21.02 | $21.53 | $19.62 | $20.19 | -4.18% | 623,156 |
| Mar 24, 2025 | $23.09 | $23.33 | $21.02 | $21.07 | -10.07% | 235,881 |
| Mar 17, 2025 | $22.90 | $23.50 | $22.44 | $23.43 | +2.31% | 64,702 |
| Mar 10, 2025 | $21.95 | $23.25 | $21.81 | $22.90 | +4.61% | 84,098 |
| Mar 3, 2025 | $22.27 | $22.61 | $21.88 | $21.89 | -2.45% | 96,005 |
| Feb 24, 2025 | $22.50 | $22.91 | $22.18 | $22.44 | +0.40% | 37,942 |
| Feb 18, 2025 | $22.66 | $22.66 | $22.31 | $22.35 | -1.37% | 41,477 |
| Feb 10, 2025 | $22.36 | $22.67 | $22.23 | $22.66 | +1.43% | 62,351 |
| Feb 3, 2025 | $22.22 | $22.92 | $22.15 | $22.34 | -0.18% | 123,093 |
| Jan 27, 2025 | $22.39 | $23.07 | $22.14 | $22.38 | +0.31% | 128,064 |
| Jan 21, 2025 | $22.11 | $22.51 | $22.05 | $22.31 | +1.13% | 47,884 |
| Jan 13, 2025 | $22.06 | $22.53 | $21.62 | $22.06 | +0.53% | 67,251 |
| Jan 6, 2025 | $23.02 | $23.07 | $21.86 | $21.94 | -5.33% | 71,120 |
| Dec 30, 2024 | $22.40 | $23.28 | $22.08 | $23.18 | +4.32% | 151,775 |
| Dec 23, 2024 | $22.64 | $22.64 | $22.14 | $22.22 | -1.86% | 38,329 |
| Dec 16, 2024 | $22.95 | $23.11 | $22.40 | $22.64 | -1.14% | 55,672 |
| Dec 9, 2024 | $23.01 | $23.40 | $22.60 | $22.90 | -1.46% | 68,134 |
| Dec 2, 2024 | $23.80 | $23.80 | $23.03 | $23.24 | -2.76% | 51,473 |
| Nov 25, 2024 | $23.32 | $23.90 | $23.05 | $23.90 | +3.51% | 107,085 |
| Nov 18, 2024 | $23.00 | $23.14 | $22.28 | $23.09 | +0.83% | 74,490 |
| Nov 11, 2024 | $23.98 | $23.98 | $22.79 | $22.90 | -4.58% | 43,848 |
| Nov 4, 2024 | $23.79 | $24.10 | $23.16 | $24.00 | +1.91% | 56,010 |
| Oct 28, 2024 | $23.56 | $24.42 | $23.23 | $23.55 | +0.94% | 92,005 |
| Oct 21, 2024 | $23.86 | $24.00 | $23.26 | $23.33 | -2.38% | 44,251 |
| Oct 14, 2024 | $23.60 | $24.38 | $23.60 | $23.90 | +0.89% | 63,869 |
| Oct 7, 2024 | $23.69 | $23.77 | $23.30 | $23.69 | -0.05% | 50,139 |
| Sep 30, 2024 | $23.88 | $23.98 | $23.63 | $23.70 | -0.83% | 42,598 |
| Sep 23, 2024 | $23.48 | $24.04 | $23.25 | $23.90 | +1.83% | 116,146 |
| Sep 16, 2024 | $23.01 | $23.48 | $22.98 | $23.47 | +2.00% | 77,528 |
| Sep 9, 2024 | $22.34 | $23.01 | $22.34 | $23.01 | +2.54% | 69,217 |
| Sep 3, 2024 | $22.50 | $22.65 | $22.22 | $22.44 | +0.36% | 112,971 |
| Aug 26, 2024 | $23.09 | $23.24 | $22.23 | $22.36 | -2.66% | 135,526 |
| Aug 19, 2024 | $22.81 | $23.27 | $22.76 | $22.97 | +1.10% | 81,892 |
| Aug 12, 2024 | $22.42 | $22.81 | $22.31 | $22.72 | +1.34% | 36,606 |
| Aug 5, 2024 | $22.29 | $22.70 | $21.84 | $22.42 | -0.73% | 58,104 |
| Jul 29, 2024 | $21.97 | $22.59 | $21.82 | $22.59 | +2.80% | 78,619 |
| Jul 22, 2024 | $23.08 | $23.08 | $21.95 | $21.97 | -3.77% | 78,624 |
| Jul 15, 2024 | $22.96 | $23.68 | $22.83 | $22.83 | -0.61% | 39,372 |
| Jul 8, 2024 | $22.07 | $22.97 | $21.95 | $22.97 | +4.03% | 47,410 |
| Jul 1, 2024 | $21.60 | $22.08 | $21.43 | $22.08 | +2.36% | 32,556 |
| Jun 24, 2024 | $21.92 | $22.07 | $21.57 | $21.57 | -1.51% | 72,500 |
| Jun 17, 2024 | $21.90 | $22.04 | $21.58 | $21.90 | +0.09% | 70,672 |
| Jun 10, 2024 | $22.42 | $22.42 | $21.74 | $21.88 | -2.76% | 37,637 |
| Jun 3, 2024 | $21.80 | $22.58 | $21.80 | $22.50 | +3.21% | 29,002 |
| May 28, 2024 | $21.68 | $22.00 | $21.50 | $21.80 | +0.60% | 64,798 |
| May 20, 2024 | $22.69 | $22.69 | $21.64 | $21.67 | -1.72% | 32,706 |
| May 13, 2024 | $21.59 | $22.19 | $21.59 | $22.05 | +2.13% | 40,908 |
| May 6, 2024 | $21.65 | $22.01 | $21.37 | $21.59 | -0.12% | 57,342 |
| Apr 29, 2024 | $21.00 | $21.71 | $20.80 | $21.62 | +3.35% | 76,773 |
| Apr 22, 2024 | $20.94 | $21.34 | $20.79 | $20.92 | +0.17% | 53,492 |
| Apr 15, 2024 | $21.65 | $21.65 | $20.88 | $20.88 | -4.00% | 46,971 |
| Apr 8, 2024 | $22.39 | $22.55 | $21.54 | $21.75 | -2.69% | 45,899 |
| Apr 1, 2024 | $22.79 | $22.89 | $22.14 | $22.35 | -2.19% | 81,376 |
| Mar 25, 2024 | $22.75 | $23.03 | $22.44 | $22.85 | +0.09% | 451,063 |
| Mar 18, 2024 | $22.37 | $22.92 | $22.31 | $22.83 | +1.47% | 182,516 |
| Mar 11, 2024 | $22.01 | $22.61 | $22.00 | $22.50 | +1.90% | 113,604 |
| Mar 4, 2024 | $21.70 | $22.08 | $21.64 | $22.08 | +1.33% | 137,290 |
| Feb 26, 2024 | $22.07 | $22.23 | $21.67 | $21.79 | -1.22% | 211,110 |
| Feb 20, 2024 | $21.62 | $22.11 | $21.55 | $22.06 | +2.25% | 115,719 |
| Feb 12, 2024 | $21.78 | $21.80 | $21.25 | $21.57 | -0.35% | 133,883 |
| Feb 5, 2024 | $21.21 | $21.65 | $21.01 | $21.65 | +1.60% | 60,829 |
| Jan 29, 2024 | $21.85 | $22.21 | $21.05 | $21.31 | -2.65% | 161,841 |
| Jan 22, 2024 | $21.03 | $21.93 | $20.93 | $21.89 | +4.84% | 117,730 |
| Jan 16, 2024 | $20.53 | $20.94 | $20.26 | $20.88 | +1.21% | 106,165 |
| Jan 8, 2024 | $20.26 | $20.79 | $20.22 | $20.63 | +2.23% | 155,051 |
| Jan 2, 2024 | $20.11 | $20.40 | $19.87 | $20.18 | +0.35% | 144,633 |
| Dec 26, 2023 | $20.96 | $21.10 | $20.11 | $20.11 | -4.33% | 482,582 |
| Dec 18, 2023 | $21.03 | $21.44 | $20.59 | $21.02 | +0.91% | 101,549 |
| Dec 11, 2023 | $19.97 | $21.15 | $19.67 | $20.83 | +4.41% | 132,570 |
| Dec 4, 2023 | $20.35 | $20.76 | $19.85 | $19.95 | -2.59% | 117,960 |
| Nov 27, 2023 | $20.54 | $21.17 | $20.25 | $20.48 | -0.10% | 203,656 |
| Nov 20, 2023 | $21.36 | $21.43 | $20.32 | $20.50 | -3.35% | 61,990 |
| Nov 13, 2023 | $20.50 | $21.51 | $20.42 | $21.21 | +2.22% | 73,620 |
| Nov 6, 2023 | $20.43 | $20.93 | $20.04 | $20.75 | +2.65% | 50,697 |
| Oct 30, 2023 | $18.82 | $20.64 | $18.69 | $20.22 | +7.53% | 169,089 |
| Oct 23, 2023 | $19.08 | $19.51 | $18.80 | $18.80 | -1.57% | 52,566 |
| Oct 16, 2023 | $19.13 | $19.13 | $18.69 | $19.10 | -0.16% | 52,797 |
| Oct 9, 2023 | $19.20 | $19.55 | $18.97 | $19.13 | -0.57% | 46,036 |
| Oct 2, 2023 | $19.83 | $19.85 | $18.93 | $19.24 | -3.41% | 67,391 |
| Sep 25, 2023 | $20.34 | $20.55 | $19.89 | $19.92 | -3.02% | 153,556 |
| Sep 18, 2023 | $20.70 | $21.16 | $20.16 | $20.54 | -1.20% | 84,046 |
| Sep 11, 2023 | $20.21 | $20.96 | $20.18 | $20.79 | +2.06% | 111,615 |
| Sep 5, 2023 | $20.45 | $20.64 | $20.09 | $20.37 | -1.07% | 29,656 |
| Aug 28, 2023 | $20.02 | $20.74 | $20.02 | $20.59 | +2.95% | 85,248 |
| Aug 21, 2023 | $19.90 | $20.13 | $19.67 | $20.00 | +0.76% | 75,904 |
| Aug 14, 2023 | $19.70 | $19.95 | $19.64 | $19.85 | +0.35% | 176,891 |
| Aug 7, 2023 | $19.87 | $19.96 | $19.64 | $19.78 | -0.33% | 656,316 |
| Jul 31, 2023 | $19.84 | $20.00 | $19.65 | $19.85 | +0.08% | 551,861 |
| Jul 24, 2023 | $20.00 | $20.15 | $19.57 | $19.83 | -1.39% | 139,088 |
| Jul 17, 2023 | $19.55 | $20.19 | $19.30 | $20.11 | +2.97% | 78,609 |
| Jul 10, 2023 | $19.53 | $19.80 | $19.32 | $19.53 | +0.10% | 124,248 |
| Jul 3, 2023 | $20.20 | $20.44 | $19.50 | $19.51 | -3.42% | 87,594 |
| Jun 26, 2023 | $19.65 | $20.35 | $19.65 | $20.20 | +2.80% | 162,245 |
| Jun 20, 2023 | $19.73 | $19.79 | $19.41 | $19.65 | -0.46% | 67,610 |
| Jun 12, 2023 | $19.88 | $20.03 | $19.61 | $19.74 | -0.70% | 62,848 |
| Jun 5, 2023 | $20.35 | $20.35 | $19.77 | $19.88 | -1.76% | 112,457 |
| May 30, 2023 | $19.86 | $20.32 | $19.75 | $20.24 | +0.78% | 1,365,292 |
| May 22, 2023 | $19.96 | $20.28 | $19.58 | $20.08 | +0.60% | 137,772 |
| May 15, 2023 | $20.54 | $20.78 | $19.96 | $19.96 | -2.49% | 90,876 |
| May 8, 2023 | $20.93 | $21.45 | $20.17 | $20.47 | -0.97% | 62,606 |
| May 1, 2023 | $21.93 | $22.04 | $19.97 | $20.67 | -6.09% | 110,777 |
| Apr 24, 2023 | $21.96 | $22.22 | $21.45 | $22.01 | +0.41% | 97,984 |
| Apr 17, 2023 | $21.37 | $21.93 | $21.37 | $21.92 | +1.29% | 55,962 |
| Apr 10, 2023 | $20.95 | $21.66 | $20.60 | $21.64 | +3.29% | 81,070 |
| Apr 3, 2023 | $21.70 | $21.70 | $20.44 | $20.95 | -3.77% | 67,999 |
| Mar 27, 2023 | $22.62 | $22.85 | $21.20 | $21.77 | +5.42% | 269,675 |
| Mar 20, 2023 | $19.72 | $21.33 | $19.42 | $20.65 | +4.29% | 89,274 |
| Mar 13, 2023 | $20.71 | $21.70 | $18.70 | $19.80 | -7.30% | 239,462 |
| Mar 6, 2023 | $21.65 | $22.99 | $20.85 | $21.36 | -2.91% | 68,317 |
| Feb 27, 2023 | $22.10 | $22.21 | $21.36 | $22.00 | -1.35% | 73,606 |
| Feb 21, 2023 | $22.27 | $22.41 | $21.54 | $22.30 | -0.22% | 79,447 |
| Feb 13, 2023 | $21.80 | $22.46 | $21.74 | $22.35 | +1.92% | 95,477 |
| Feb 6, 2023 | $21.46 | $22.39 | $21.45 | $21.93 | +0.05% | 83,752 |
| Jan 30, 2023 | $21.69 | $22.45 | $21.35 | $21.92 | +0.09% | 155,311 |
| Jan 23, 2023 | $21.45 | $22.09 | $21.28 | $21.90 | +1.91% | 101,024 |
| Jan 17, 2023 | $20.54 | $21.49 | $20.54 | $21.49 | +4.83% | 151,817 |
| Jan 9, 2023 | $20.23 | $20.75 | $19.85 | $20.50 | +2.04% | 162,626 |
| Jan 3, 2023 | $19.58 | $20.26 | $19.32 | $20.09 | +3.13% | 86,711 |
| Dec 27, 2022 | $19.69 | $19.83 | $19.06 | $19.48 | -1.37% | 137,413 |
| Dec 19, 2022 | $20.01 | $20.15 | $19.57 | $19.75 | -1.05% | 132,205 |
| Dec 12, 2022 | $19.95 | $20.25 | $19.56 | $19.96 | +0.45% | 157,789 |
| Dec 5, 2022 | $20.30 | $20.75 | $19.69 | $19.87 | -3.45% | 172,610 |
| Nov 28, 2022 | $20.24 | $20.70 | $19.64 | $20.58 | +1.81% | 161,895 |
| Nov 21, 2022 | $20.12 | $20.43 | $19.92 | $20.22 | +0.27% | 39,349 |
| Nov 14, 2022 | $20.31 | $20.59 | $19.94 | $20.16 | -0.85% | 138,406 |
| Nov 7, 2022 | $19.75 | $20.67 | $19.40 | $20.33 | +3.22% | 275,236 |
| Oct 31, 2022 | $20.75 | $20.81 | $19.53 | $19.70 | -5.74% | 344,552 |
| Oct 24, 2022 | $20.36 | $21.25 | $20.04 | $20.90 | +2.30% | 63,855 |
| Oct 17, 2022 | $20.77 | $20.77 | $20.02 | $20.43 | -1.26% | 70,793 |
| Oct 10, 2022 | $20.99 | $21.44 | $20.04 | $20.69 | -1.94% | 87,520 |
| Oct 3, 2022 | $21.48 | $21.76 | $20.95 | $21.10 | -1.40% | 85,357 |
| Sep 26, 2022 | $21.32 | $22.04 | $21.02 | $21.40 | -1.06% | 189,551 |
| Sep 19, 2022 | $22.09 | $22.12 | $21.24 | $21.63 | -2.08% | 61,524 |
| Sep 12, 2022 | $22.10 | $22.32 | $21.60 | $22.09 | +0.61% | 55,776 |
| Sep 6, 2022 | $22.06 | $22.06 | $21.60 | $21.96 | -0.68% | 76,968 |
| Aug 29, 2022 | $22.57 | $22.80 | $21.60 | $22.11 | -2.90% | 68,358 |
| Aug 22, 2022 | $22.92 | $23.21 | $21.67 | $22.77 | -0.94% | 101,974 |
| Aug 15, 2022 | $23.37 | $23.69 | $22.73 | $22.98 | -1.67% | 63,908 |
| Aug 8, 2022 | $23.46 | $23.62 | $23.09 | $23.37 | -0.17% | 108,676 |
| Aug 1, 2022 | $22.75 | $23.71 | $22.75 | $23.41 | +2.18% | 156,385 |
| Jul 25, 2022 | $21.81 | $22.96 | $21.81 | $22.91 | +3.67% | 158,126 |
| Jul 18, 2022 | $21.37 | $22.10 | $21.33 | $22.10 | +3.66% | 202,921 |
| Jul 11, 2022 | $22.01 | $22.19 | $21.32 | $21.32 | -3.92% | 425,504 |
| Jul 5, 2022 | $21.69 | $22.20 | $21.69 | $22.19 | +0.50% | 44,427 |
| Jun 27, 2022 | $21.89 | $22.29 | $21.60 | $22.08 | +0.82% | 87,165 |
| Jun 21, 2022 | $20.45 | $22.00 | $20.45 | $21.90 | +2.46% | 74,078 |
| Jun 13, 2022 | $22.05 | $22.42 | $20.91 | $21.38 | -4.36% | 119,282 |
| Jun 6, 2022 | $23.25 | $23.38 | $22.05 | $22.35 | -3.71% | 106,125 |
| May 31, 2022 | $23.58 | $23.61 | $22.75 | $23.21 | -1.98% | 152,215 |
| May 23, 2022 | $22.51 | $24.26 | $22.25 | $23.68 | +3.91% | 117,342 |
| May 16, 2022 | $22.90 | $23.27 | $22.26 | $22.79 | -0.87% | 158,307 |
| May 9, 2022 | $22.35 | $22.99 | $22.05 | $22.99 | +2.41% | 73,636 |
| May 2, 2022 | $23.29 | $23.50 | $22.27 | $22.45 | -4.31% | 209,731 |
| Apr 25, 2022 | $23.50 | $23.59 | $22.55 | $23.46 | -0.17% | 113,233 |
| Apr 18, 2022 | $24.03 | $24.28 | $23.30 | $23.50 | -2.69% | 109,461 |
| Apr 11, 2022 | $24.69 | $24.69 | $23.85 | $24.15 | -1.35% | 130,865 |
| Apr 4, 2022 | $25.22 | $25.51 | $24.41 | $24.48 | -3.77% | 156,858 |
| Mar 28, 2022 | $24.30 | $25.57 | $24.25 | $25.44 | +4.91% | 321,231 |
| Mar 21, 2022 | $24.50 | $24.65 | $24.14 | $24.25 | -1.62% | 73,725 |
| Mar 14, 2022 | $24.90 | $25.01 | $24.22 | $24.65 | -1.60% | 144,848 |
| Mar 7, 2022 | $25.34 | $25.34 | $24.75 | $25.05 | -1.22% | 96,164 |
| Feb 28, 2022 | $24.82 | $25.79 | $24.70 | $25.36 | +1.68% | 130,342 |
| Feb 22, 2022 | $25.02 | $25.13 | $24.60 | $24.94 | -0.24% | 160,613 |
| Feb 14, 2022 | $25.00 | $25.21 | $24.68 | $25.00 | +0.04% | 156,770 |
| Feb 7, 2022 | $25.50 | $25.76 | $24.81 | $24.99 | -2.15% | 211,143 |
| Jan 31, 2022 | $25.77 | $26.18 | $25.26 | $25.54 | -1.20% | 567,475 |
| Jan 24, 2022 | $26.12 | $26.34 | $25.40 | $25.85 | -1.45% | 152,325 |
| Jan 18, 2022 | $26.15 | $26.23 | $25.94 | $26.23 | -0.08% | 141,573 |
| Jan 10, 2022 | $25.94 | $26.36 | $25.93 | $26.25 | +0.73% | 151,160 |
| Jan 3, 2022 | $26.22 | $26.28 | $25.85 | $26.06 | -0.34% | 1,866,724 |
| Dec 27, 2021 | $26.59 | $26.59 | $26.04 | $26.15 | -1.25% | 449,363 |
| Dec 20, 2021 | $26.40 | $26.65 | $26.30 | $26.48 | +0.19% | 43,773 |
| Dec 13, 2021 | $26.62 | $26.68 | $25.97 | $26.43 | -0.83% | 56,328 |
| Dec 6, 2021 | $26.83 | $27.10 | $26.54 | $26.65 | -0.34% | 62,499 |
| Nov 29, 2021 | $26.68 | $26.87 | $26.36 | $26.74 | -0.41% | 68,044 |
| Nov 22, 2021 | $27.24 | $27.24 | $26.70 | $26.85 | -0.59% | 32,285 |
| Nov 15, 2021 | $27.33 | $27.35 | $26.81 | $27.01 | -1.10% | 52,801 |
| Nov 8, 2021 | $27.72 | $27.72 | $27.25 | $27.31 | -1.41% | 27,443 |
| Nov 1, 2021 | $27.61 | $27.87 | $27.54 | $27.70 | +0.73% | 44,852 |
| Oct 25, 2021 | $27.24 | $27.83 | $27.24 | $27.50 | -0.51% | 67,168 |
| Oct 18, 2021 | $27.85 | $27.90 | $27.53 | $27.64 | -0.90% | 73,906 |
| Oct 11, 2021 | $27.10 | $27.91 | $27.01 | $27.89 | +2.80% | 85,947 |
| Oct 4, 2021 | $27.36 | $27.36 | $26.82 | $27.13 | -0.55% | 52,251 |
| Sep 27, 2021 | $27.62 | $27.72 | $27.06 | $27.28 | -1.59% | 126,299 |
| Sep 20, 2021 | $27.79 | $27.94 | $27.52 | $27.72 | -0.54% | 70,230 |
| Sep 13, 2021 | $27.60 | $27.98 | $27.39 | $27.87 | +0.98% | 65,115 |
| Sep 7, 2021 | $27.76 | $27.76 | $27.20 | $27.60 | -0.58% | 47,114 |
| Aug 30, 2021 | $27.32 | $27.77 | $27.08 | $27.76 | +0.80% | 65,980 |
| Aug 23, 2021 | $27.36 | $27.56 | $27.21 | $27.54 | +0.55% | 61,862 |
| Aug 16, 2021 | $27.70 | $27.70 | $27.18 | $27.39 | -1.08% | 75,957 |
| Aug 9, 2021 | $27.49 | $27.74 | $27.30 | $27.69 | +0.69% | 28,942 |
| Aug 2, 2021 | $29.30 | $29.30 | $27.26 | $27.50 | +0.51% | 100,778 |
| Jul 26, 2021 | $27.22 | $27.44 | $27.17 | $27.36 | -0.04% | 75,865 |
| Jul 19, 2021 | $27.28 | $27.45 | $27.16 | $27.37 | +0.26% | 29,523 |
| Jul 12, 2021 | $27.50 | $27.52 | $27.12 | $27.30 | -0.47% | 69,530 |
| Jul 6, 2021 | $27.42 | $27.55 | $27.34 | $27.43 | +0.18% | 56,265 |
| Jun 28, 2021 | $27.36 | $27.45 | $27.22 | $27.38 | +0.20% | 107,983 |
| Jun 21, 2021 | $27.31 | $27.63 | $27.19 | $27.33 | -0.27% | 76,510 |
| Jun 14, 2021 | $27.18 | $27.41 | $27.12 | $27.40 | +0.81% | 82,764 |
| Jun 7, 2021 | $26.90 | $27.46 | $26.78 | $27.18 | +1.12% | 100,387 |
| Jun 1, 2021 | $26.62 | $26.88 | $26.55 | $26.88 | +1.17% | 53,920 |
| May 24, 2021 | $26.71 | $26.89 | $26.25 | $26.57 | -0.30% | 69,536 |
| May 17, 2021 | $26.54 | $26.76 | $26.45 | $26.65 | +0.49% | 110,596 |
| May 10, 2021 | $26.86 | $26.88 | $26.20 | $26.52 | -1.12% | 216,485 |
| May 3, 2021 | $26.97 | $27.00 | $26.70 | $26.82 | -0.19% | 138,621 |
| Apr 26, 2021 | $27.08 | $27.10 | $26.71 | $26.87 | -0.67% | 190,966 |
| Apr 19, 2021 | $26.98 | $27.09 | $26.86 | $27.05 | +0.74% | 50,459 |
| Apr 12, 2021 | $27.09 | $27.09 | $26.80 | $26.85 | -0.56% | 87,815 |
| Apr 5, 2021 | $27.10 | $27.12 | $26.90 | $27.00 | +0.11% | 162,738 |
| Mar 29, 2021 | $27.04 | $27.11 | $26.71 | $26.97 | +0.07% | 80,737 |
| Mar 22, 2021 | $26.68 | $27.07 | $26.66 | $26.95 | +1.09% | 63,646 |
| Mar 15, 2021 | $26.97 | $27.00 | $26.48 | $26.66 | -1.00% | 74,472 |
| Mar 8, 2021 | $26.61 | $26.98 | $26.61 | $26.93 | +1.35% | 61,690 |
| Mar 1, 2021 | $26.07 | $26.77 | $26.07 | $26.57 | +2.19% | 43,040 |
| Feb 22, 2021 | $26.87 | $26.87 | $25.36 | $26.00 | -2.77% | 80,088 |
| Feb 16, 2021 | $26.81 | $26.88 | $26.50 | $26.74 | -0.22% | 47,121 |
| Feb 8, 2021 | $26.98 | $27.15 | $26.69 | $26.80 | -0.45% | 60,821 |
| Feb 1, 2021 | $26.60 | $27.14 | $26.60 | $26.92 | +0.98% | 55,084 |
| Jan 25, 2021 | $26.48 | $26.69 | $26.25 | $26.66 | +0.53% | 88,795 |
| Jan 19, 2021 | $26.55 | $26.55 | $26.21 | $26.52 | +0.08% | 52,864 |
| Jan 11, 2021 | $26.50 | $27.06 | $25.67 | $26.50 | -0.53% | 72,397 |
| Jan 4, 2021 | $27.13 | $27.14 | $26.47 | $26.64 | -1.48% | 75,769 |
| Dec 28, 2020 | $27.08 | $27.17 | $27.01 | $27.04 | +0.42% | 358,008 |
| Dec 21, 2020 | $27.04 | $27.48 | $26.85 | $26.93 | -0.71% | 89,311 |
| Dec 14, 2020 | $26.37 | $27.19 | $26.32 | $27.12 | +2.81% | 384,597 |
| Dec 7, 2020 | $26.37 | $26.52 | $26.16 | $26.38 | +0.08% | 197,537 |
| Nov 30, 2020 | $26.34 | $26.53 | $26.11 | $26.36 | -0.45% | 251,310 |
| Nov 23, 2020 | $26.86 | $27.08 | $26.32 | $26.48 | -1.52% | 111,086 |
| Nov 16, 2020 | $26.81 | $26.99 | $26.75 | $26.89 | +0.45% | 204,552 |
| Nov 9, 2020 | $26.80 | $27.13 | $26.51 | $26.77 | +0.79% | 167,481 |
| Nov 2, 2020 | $26.74 | $27.35 | $26.51 | $26.56 | -1.01% | 182,533 |
| Oct 26, 2020 | $26.67 | $26.88 | $26.32 | $26.83 | +0.34% | 77,985 |
| Oct 19, 2020 | $27.01 | $27.19 | $26.36 | $26.74 | -0.96% | 80,727 |
| Oct 12, 2020 | $27.62 | $27.79 | $27.00 | $27.00 | -2.63% | 137,592 |
| Oct 5, 2020 | $27.03 | $27.75 | $26.90 | $27.73 | +2.59% | 64,283 |
| Sep 28, 2020 | $26.60 | $27.15 | $26.60 | $27.03 | +1.62% | 123,487 |
| Sep 21, 2020 | $26.35 | $26.81 | $26.31 | $26.60 | +0.42% | 201,231 |
| Sep 14, 2020 | $26.63 | $26.68 | $26.00 | $26.49 | +0.20% | 417,912 |
| Sep 8, 2020 | $26.25 | $26.60 | $26.16 | $26.44 | +0.52% | 78,996 |
| Aug 31, 2020 | $26.25 | $26.56 | $26.12 | $26.30 | +0.57% | 95,739 |
| Aug 24, 2020 | $26.30 | $26.71 | $26.15 | $26.15 | -0.38% | 621,848 |
| Aug 17, 2020 | $25.54 | $26.33 | $25.54 | $26.25 | +2.96% | 327,781 |
| Aug 10, 2020 | $25.43 | $25.54 | $25.34 | $25.50 | +0.37% | 140,441 |
| Aug 3, 2020 | $25.33 | $25.56 | $25.31 | $25.40 | +0.59% | 174,119 |
| Jul 27, 2020 | $25.02 | $25.35 | $25.02 | $25.25 | +0.60% | 169,498 |
| Jul 20, 2020 | $25.04 | $25.19 | $24.95 | $25.10 | +0.40% | 150,979 |
| Jul 13, 2020 | $25.05 | $25.09 | $24.75 | $25.00 | -0.14% | 159,508 |
| Jul 6, 2020 | $25.08 | $25.08 | $24.64 | $25.04 | +0.14% | 65,848 |
| Jun 29, 2020 | $24.39 | $25.00 | $24.32 | $25.00 | +2.84% | 237,762 |
| Jun 22, 2020 | $24.59 | $24.67 | $24.31 | $24.31 | -0.57% | 285,300 |
| Jun 15, 2020 | $24.50 | $24.97 | $24.22 | $24.45 | -1.09% | 271,191 |
| Jun 8, 2020 | $24.96 | $25.09 | $24.50 | $24.72 | -1.12% | 135,564 |
| Jun 1, 2020 | $25.05 | $25.19 | $24.95 | $25.00 | 0.00% | 142,381 |
| May 26, 2020 | $25.22 | $25.22 | $24.97 | $25.00 | -0.08% | 110,010 |
| May 18, 2020 | $23.69 | $25.18 | $23.60 | $25.02 | +6.74% | 110,175 |
| May 11, 2020 | $25.10 | $25.22 | $23.12 | $23.44 | -6.24% | 312,150 |
| May 4, 2020 | $24.59 | $25.92 | $24.35 | $25.00 | +1.42% | 352,700 |
| Apr 27, 2020 | $24.15 | $25.38 | $23.75 | $24.65 | +2.07% | 1,944,765 |
| Apr 20, 2020 | $23.57 | $24.28 | $22.31 | $24.15 | +2.77% | 293,913 |
| Apr 13, 2020 | $23.14 | $23.98 | $22.56 | $23.50 | +1.73% | 360,002 |
| Apr 6, 2020 | $21.09 | $23.96 | $21.00 | $23.10 | +11.33% | 671,281 |
| Mar 30, 2020 | $22.15 | $24.22 | $20.36 | $20.75 | -6.02% | 873,245 |
| Mar 23, 2020 | $19.00 | $22.14 | $17.90 | $22.08 | +23.56% | 765,336 |
| Mar 16, 2020 | $22.90 | $22.90 | $16.55 | $17.87 | -24.12% | 970,471 |
| Mar 9, 2020 | $25.20 | $25.20 | $23.10 | $23.55 | -6.64% | 1,290,425 |
| Mar 6, 2020 | $25.33 | $25.34 | $25.13 | $25.23 | – | 1,834,671 |
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% |