First Citizens BancShares, Inc. - 5.625% Non-Cumulative Perpetual Preferred (NQ: FCNCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	18.08	18.38	17.86	17.86	44,710	-0.15(-0.84%)
Oct 28, 2022	18.35	18.39	17.92	18.01	41,587	-0.08(-0.44%)
Oct 27, 2022	18.46	18.46	17.91	18.09	12,337	-0.07(-0.41%)
Oct 26, 2022	18.00	18.42	18.00	18.16	33,403	-0.01(-0.08%)
Oct 25, 2022	18.17	18.18	17.94	18.18	18,193	+0.04(+0.25%)
Oct 24, 2022	18.05	18.13	17.81	18.13	16,052	+0.22(+1.24%)
Oct 21, 2022	17.81	17.92	17.81	17.91	9,940	-0.08(-0.45%)
Oct 20, 2022	18.04	18.24	17.74	17.99	28,889	-0.06(-0.35%)
Oct 19, 2022	18.03	18.22	18.03	18.05	22,542	-0.13(-0.73%)
Oct 18, 2022	18.36	18.36	18.10	18.19	10,975	-0.05(-0.29%)
Oct 17, 2022	18.24	18.36	18.10	18.24	5,698	+0.00(+0.00%)
Oct 14, 2022	18.51	18.51	18.20	18.24	7,160	-0.21(-1.16%)
Oct 13, 2022	18.19	18.50	18.03	18.46	13,680	+0.07(+0.39%)
Oct 12, 2022	18.60	18.60	18.28	18.38	11,540	-0.04(-0.19%)
Oct 11, 2022	18.82	18.82	18.42	18.42	35,984	-0.28(-1.52%)
Oct 10, 2022	19.15	19.15	18.70	18.70	11,795	-0.25(-1.31%)
Oct 07, 2022	19.14	19.29	18.89	18.95	13,956	-0.29(-1.53%)
Oct 06, 2022	19.50	19.50	19.15	19.25	12,091	-0.13(-0.69%)
Oct 05, 2022	19.51	19.51	19.36	19.38	5,870	-0.12(-0.59%)
Oct 04, 2022	18.91	19.84	18.91	19.50	24,860	+0.25(+1.30%)
Oct 03, 2022	19.51	19.51	19.25	19.25	8,399	-0.20(-1.05%)
Sep 30, 2022	18.78	19.51	18.70	19.45	87,391	+0.52(+2.73%)
Sep 29, 2022	19.06	19.06	18.47	18.94	38,266	-0.22(-1.16%)
Sep 28, 2022	18.92	19.27	18.66	19.16	34,388	+0.34(+1.80%)
Sep 27, 2022	18.63	18.82	18.61	18.82	14,294	+0.12(+0.67%)
Sep 26, 2022	18.92	18.93	18.46	18.70	20,636	-0.20(-1.08%)
Sep 23, 2022	19.27	19.49	18.79	18.90	42,672	-0.38(-1.98%)
Sep 22, 2022	19.50	19.50	19.10	19.28	10,612	-0.18(-0.95%)
Sep 21, 2022	19.43	19.51	19.27	19.47	6,820	+0.04(+0.22%)
Sep 20, 2022	19.50	19.51	19.35	19.42	19,939	-0.12(-0.61%)
Sep 19, 2022	19.46	19.67	19.36	19.54	11,644	+0.04(+0.23%)
Sep 16, 2022	19.44	19.67	19.36	19.50	17,373	-0.03(-0.14%)
Sep 15, 2022	19.76	19.76	19.49	19.52	41,497	-0.16(-0.81%)
Sep 14, 2022	19.88	19.97	19.68	19.68	6,932	-0.17(-0.85%)
Sep 13, 2022	19.94	19.94	19.75	19.85	7,544	-0.15(-0.75%)
Sep 12, 2022	20.00	20.08	19.92	20.00	32,341	+0.19(+0.98%)
Sep 09, 2022	19.72	19.99	19.72	19.81	9,163	+0.26(+1.32%)
Sep 08, 2022	19.81	19.85	19.55	19.55	31,286	-0.26(-1.30%)
Sep 07, 2022	19.72	19.91	19.59	19.81	21,947	+0.09(+0.47%)
Sep 06, 2022	19.71	19.82	19.59	19.71	10,444	-0.16(-0.83%)
Sep 02, 2022	20.12	20.12	19.70	19.88	13,026	+0.03(+0.13%)
Sep 01, 2022	19.91	20.02	19.62	19.85	8,152	+0.02(+0.09%)
Aug 31, 2022	19.71	20.06	19.71	19.84	22,634	-0.28(-1.37%)
Aug 30, 2022	20.22	20.22	20.03	20.11	23,678	+0.06(+0.30%)
Aug 29, 2022	19.92	20.14	19.90	20.05	24,567	+0.07(+0.37%)
Aug 26, 2022	20.27	21.05	19.90	19.98	57,120	-0.22(-1.10%)
Aug 25, 2022	20.19	20.25	19.85	20.20	19,357	+0.49(+2.50%)
Aug 24, 2022	19.72	20.01	19.34	19.71	14,247	+0.10(+0.49%)
Aug 23, 2022	19.99	20.04	19.30	19.61	33,876	-0.38(-1.89%)
Aug 22, 2022	20.35	20.63	19.99	19.99	13,946	-0.25(-1.21%)
Aug 19, 2022	20.99	21.02	20.23	20.23	17,479	-0.36(-1.75%)
Aug 18, 2022	20.63	20.63	20.45	20.59	8,597	-0.05(-0.23%)
Aug 17, 2022	20.85	20.85	20.60	20.64	7,710	-0.38(-1.81%)
Aug 16, 2022	21.07	21.11	20.86	21.02	4,609	+0.11(+0.50%)
Aug 15, 2022	20.90	20.99	20.87	20.92	7,360	+0.07(+0.34%)
Aug 12, 2022	20.86	21.12	20.84	20.84	6,405	+0.02(+0.08%)
Aug 11, 2022	21.09	21.09	20.83	20.83	7,299	-0.08(-0.41%)
Aug 10, 2022	20.66	21.02	20.66	20.91	22,236	+0.41(+2.00%)
Aug 09, 2022	20.88	20.88	20.48	20.50	10,108	-0.22(-1.06%)
Aug 08, 2022	20.81	20.92	20.63	20.72	5,236	-0.02(-0.11%)
Aug 05, 2022	20.82	20.85	20.62	20.74	3,633	-0.36(-1.72%)
Aug 04, 2022	21.10	21.26	21.01	21.11	13,689	+0.12(+0.58%)
Aug 03, 2022	20.88	21.28	20.88	20.99	23,813	-0.05(-0.25%)
Aug 02, 2022	21.11	21.28	20.86	21.04	190,213	-0.09(-0.43%)
Aug 01, 2022	21.03	21.18	20.99	21.13	24,073	-0.05(-0.23%)
Jul 29, 2022	20.78	21.18	20.65	21.18	32,414	+0.61(+2.98%)
Jul 28, 2022	20.62	20.77	20.56	20.56	2,169	-0.18(-0.89%)
Jul 27, 2022	20.29	20.80	20.29	20.75	12,368	+0.16(+0.77%)
Jul 26, 2022	20.43	20.59	20.14	20.59	9,321	+0.23(+1.12%)
Jul 25, 2022	20.13	20.60	20.13	20.36	3,071	+0.07(+0.35%)
Jul 22, 2022	20.41	20.41	20.20	20.29	17,235	+0.14(+0.72%)
Jul 21, 2022	20.02	20.25	19.98	20.15	9,667	+0.21(+1.03%)
Jul 20, 2022	19.93	19.98	19.77	19.94	9,570	+0.05(+0.26%)
Jul 19, 2022	19.67	19.89	19.67	19.89	9,911	+0.29(+1.48%)
Jul 18, 2022	19.70	19.78	19.56	19.60	14,261	+0.03(+0.18%)
Jul 15, 2022	19.63	19.72	19.51	19.57	25,321	+0.00(+0.00%)
Jul 14, 2022	19.53	19.77	19.53	19.57	8,955	-0.16(-0.80%)
Jul 13, 2022	19.77	19.85	19.64	19.72	24,551	-0.14(-0.68%)
Jul 12, 2022	20.02	20.02	19.77	19.86	8,303	+0.14(+0.69%)
Jul 11, 2022	19.75	19.81	19.72	19.72	6,790	-0.11(-0.54%)
Jul 08, 2022	19.57	19.85	19.57	19.83	6,568	+0.24(+1.21%)
Jul 07, 2022	19.63	19.90	19.57	19.59	20,567	-0.08(-0.40%)
Jul 06, 2022	19.63	20.02	19.54	19.67	5,555	+0.08(+0.40%)
Jul 05, 2022	19.70	20.14	19.59	19.59	6,772	-0.10(-0.49%)
Jul 01, 2022	19.64	19.79	19.64	19.69	6,791	-0.10(-0.49%)
Jun 30, 2022	20.00	20.26	19.72	19.78	37,407	-0.44(-2.17%)
Jun 29, 2022	19.87	20.22	19.65	20.22	14,724	+0.32(+1.59%)
Jun 28, 2022	19.79	19.94	19.72	19.91	8,998	-0.05(-0.26%)
Jun 27, 2022	19.71	20.00	19.30	19.96	16,964	+0.24(+1.20%)
Jun 24, 2022	19.46	19.72	19.37	19.72	14,485	+0.25(+1.27%)
Jun 23, 2022	19.50	19.60	19.32	19.48	22,592	-0.06(-0.32%)
Jun 22, 2022	19.34	19.54	19.24	19.54	9,514	+0.43(+2.25%)
Jun 21, 2022	19.21	19.38	19.07	19.11	7,168	-0.01(-0.06%)
Jun 17, 2022	19.02	19.21	19.00	19.12	4,785	+0.17(+0.89%)
Jun 16, 2022	19.11	19.27	18.94	18.95	8,640	-0.39(-1.99%)
Jun 15, 2022	19.12	19.43	18.85	19.34	8,359	+0.27(+1.43%)
Jun 14, 2022	19.12	19.12	18.73	19.07	27,648	-0.05(-0.28%)
Jun 13, 2022	19.79	19.79	18.92	19.12	16,922	-0.82(-4.09%)
Jun 10, 2022	20.25	20.34	19.90	19.93	8,638	-0.52(-2.53%)
Jun 09, 2022	20.58	20.77	20.44	20.45	3,943	-0.19(-0.93%)
Jun 08, 2022	20.40	20.72	20.25	20.64	45,103	+0.35(+1.73%)
Jun 07, 2022	20.23	20.56	20.23	20.29	21,267	+0.00(+0.00%)
Jun 06, 2022	20.61	20.61	20.29	20.29	11,174	-0.20(-0.98%)
Jun 03, 2022	20.70	20.70	20.42	20.49	12,532	-0.24(-1.14%)
Jun 02, 2022	20.82	20.95	20.71	20.73	12,727	-0.11(-0.55%)
Jun 01, 2022	20.91	20.99	20.70	20.84	12,395	-0.18(-0.88%)
May 31, 2022	21.06	21.08	20.65	21.03	33,255	-0.11(-0.54%)
May 27, 2022	20.80	21.27	20.80	21.14	8,348	+0.50(+2.44%)
May 26, 2022	20.25	20.74	19.79	20.64	13,975	+0.33(+1.65%)
May 25, 2022	19.89	20.31	19.55	20.31	9,577	+0.67(+3.39%)
May 24, 2022	19.29	19.83	19.26	19.64	7,917	+0.17(+0.86%)
May 23, 2022	19.40	19.81	19.40	19.47	9,383	+0.13(+0.65%)
May 20, 2022	19.69	19.89	19.35	19.35	4,345	-0.23(-1.19%)
May 19, 2022	19.67	19.80	19.53	19.58	12,694	+0.02(+0.09%)
May 18, 2022	19.77	19.77	19.52	19.56	18,891	-0.11(-0.57%)
May 17, 2022	19.85	19.98	19.52	19.67	29,077	+0.14(+0.71%)
May 16, 2022	19.44	19.85	19.36	19.54	19,262	+0.02(+0.09%)
May 13, 2022	19.26	19.74	19.26	19.52	10,012	+0.30(+1.57%)
May 12, 2022	19.06	19.61	19.06	19.22	12,760	+0.05(+0.27%)
May 11, 2022	19.17	19.47	19.09	19.17	18,945	+0.06(+0.32%)
May 10, 2022	19.20	19.20	18.85	19.10	15,558	+0.37(+1.98%)
May 09, 2022	19.00	19.34	18.73	18.73	22,372	-0.35(-1.86%)
May 06, 2022	19.29	19.55	19.04	19.09	27,522	-0.41(-2.08%)
May 05, 2022	19.57	19.62	19.01	19.49	43,664	-0.11(-0.57%)
May 04, 2022	19.17	19.62	19.17	19.61	45,967	+0.36(+1.89%)
May 03, 2022	19.69	19.69	19.22	19.24	23,607	-0.20(-1.02%)
May 02, 2022	19.58	20.04	19.21	19.44	22,486	-0.41(-2.09%)
Apr 29, 2022	19.58	19.86	19.49	19.86	37,600	+0.01(+0.04%)
Apr 28, 2022	19.67	19.86	19.43	19.85	17,056	+0.19(+0.97%)
Apr 27, 2022	19.97	20.06	19.60	19.66	16,074	-0.55(-2.74%)
Apr 26, 2022	20.03	20.22	20.03	20.21	11,337	+0.20(+0.99%)
Apr 25, 2022	20.08	20.23	20.01	20.01	12,787	-0.33(-1.61%)
Apr 22, 2022	20.31	20.53	20.10	20.34	16,511	-0.09(-0.43%)
Apr 21, 2022	20.68	20.76	20.37	20.43	10,786	-0.22(-1.09%)
Apr 20, 2022	20.56	20.76	20.43	20.65	11,813	+0.18(+0.89%)
Apr 19, 2022	20.58	20.79	20.43	20.47	16,122	-0.24(-1.17%)
Apr 18, 2022	20.70	20.82	20.58	20.71	7,114	+0.05(+0.25%)
Apr 14, 2022	20.90	20.92	20.54	20.66	15,818	-0.44(-2.09%)
Apr 13, 2022	20.44	21.20	20.43	21.10	32,881	+0.72(+3.52%)
Apr 12, 2022	20.48	20.69	20.38	20.38	4,514	+0.00(+0.00%)
Apr 11, 2022	21.04	21.05	20.33	20.38	23,942	-0.65(-3.08%)
Apr 08, 2022	21.26	21.29	20.73	21.03	11,842	+0.20(+0.95%)
Apr 07, 2022	20.56	21.14	20.56	20.83	14,386	+0.18(+0.88%)
Apr 06, 2022	20.94	20.94	20.49	20.65	18,107	-0.16(-0.79%)
Apr 05, 2022	21.23	21.37	20.81	20.81	21,685	-0.40(-1.87%)
Apr 04, 2022	21.32	21.35	21.16	21.21	20,464	-0.10(-0.49%)
Apr 01, 2022	21.42	21.44	21.18	21.32	15,263	-0.24(-1.12%)
Mar 31, 2022	21.14	21.56	21.14	21.56	17,109	+0.29(+1.38%)
Mar 30, 2022	21.18	21.28	21.00	21.26	23,539	+0.11(+0.53%)
Mar 29, 2022	20.84	21.15	20.81	21.15	21,129	+0.41(+1.96%)
Mar 28, 2022	20.69	20.76	20.69	20.75	12,914	+0.21(+1.01%)
Mar 25, 2022	20.81	20.82	20.43	20.54	38,023	-0.28(-1.33%)
Mar 24, 2022	20.67	20.85	20.63	20.81	42,700	-0.03(-0.16%)
Mar 23, 2022	20.73	20.85	20.60	20.85	29,765	+0.10(+0.50%)
Mar 22, 2022	20.81	20.82	20.66	20.74	21,710	+0.01(+0.07%)
Mar 21, 2022	20.99	21.00	20.61	20.73	21,866	-0.03(-0.17%)
Mar 18, 2022	20.56	21.12	20.56	20.76	38,501	-0.05(-0.25%)
Mar 17, 2022	21.01	21.11	20.74	20.81	92,835	-0.03(-0.14%)
Mar 16, 2022	20.93	20.98	20.52	20.84	32,824	+0.01(+0.06%)
Mar 15, 2022	20.52	20.84	20.51	20.83	6,171	+0.41(+1.99%)
Mar 14, 2022	20.81	20.92	20.41	20.43	43,880	-0.48(-2.31%)
Mar 11, 2022	21.25	21.47	20.91	20.91	15,458	-0.21(-0.98%)
Mar 10, 2022	21.23	21.23	21.06	21.12	29,325	-0.11(-0.53%)
Mar 09, 2022	21.51	21.63	21.22	21.23	35,378	-0.08(-0.36%)
Mar 08, 2022	21.46	21.84	21.31	21.31	18,473	-0.20(-0.92%)
Mar 07, 2022	21.78	21.87	21.47	21.51	13,647	-0.36(-1.66%)
Mar 04, 2022	21.74	22.01	21.74	21.87	3,537	+0.00(+0.00%)
Mar 03, 2022	21.73	22.05	21.73	21.87	10,862	-0.04(-0.20%)
Mar 02, 2022	22.02	22.08	21.89	21.91	29,491	-0.09(-0.39%)
Mar 01, 2022	21.62	22.08	21.28	22.00	28,522	+0.47(+2.17%)
Feb 28, 2022	21.17	21.55	21.00	21.53	17,572	+0.26(+1.22%)
Feb 25, 2022	21.06	21.38	21.14	21.27	26,315	+0.29(+1.36%)
Feb 24, 2022	20.72	20.99	20.69	20.99	25,133	+0.20(+0.98%)
Feb 23, 2022	20.87	21.07	20.76	20.78	15,417	-0.25(-1.17%)
Feb 22, 2022	20.88	21.03	20.69	21.03	41,263	-0.01(-0.04%)
Feb 18, 2022				21.04	0	+0.15(+0.73%)
Feb 17, 2022	21.00	21.03	20.82	20.88	43,694	-0.04(-0.20%)
Feb 16, 2022	20.35	20.98	20.35	20.93	28,908	+0.25(+1.19%)
Feb 15, 2022	21.11	21.11	20.65	20.68	23,864	+0.12(+0.60%)
Feb 14, 2022	20.53	20.71	20.25	20.56	37,799	-0.16(-0.76%)
Feb 11, 2022	21.09	21.21	20.69	20.71	24,585	-0.25(-1.18%)
Feb 10, 2022	21.17	21.17	20.86	20.96	33,221	-0.34(-1.60%)
Feb 09, 2022	21.34	21.50	21.17	21.30	45,126	+0.06(+0.28%)
Feb 08, 2022	21.34	21.59	21.03	21.24	60,872	-0.19(-0.87%)
Feb 07, 2022	21.41	21.64	21.34	21.43	13,850	+0.00(+0.00%)
Feb 04, 2022	21.68	21.89	21.37	21.43	38,613	-0.33(-1.53%)
Feb 03, 2022	22.12		21.69	21.76	37,944	-0.41(-1.84%)
Feb 02, 2022	22.52	22.64	22.15	22.17	29,938	-0.35(-1.55%)
Feb 01, 2022	22.65	22.65	22.52	22.52	15,614	+0.00(+0.00%)
Jan 31, 2022	22.78		22.52	22.52	187,545	-0.28(-1.23%)
Jan 28, 2022	22.51	22.83	22.42	22.80	100,991	+0.20(+0.90%)
Jan 27, 2022	22.66	22.76	22.43	22.60	108,952	-0.11(-0.49%)
Jan 26, 2022	22.72	22.83	22.45	22.71	57,867	+0.07(+0.30%)
Jan 25, 2022	22.52	22.79	22.39	22.64	83,384	+0.17(+0.76%)
Jan 24, 2022	22.71	22.77	22.37	22.47	58,748	-0.06(-0.26%)
Jan 21, 2022	22.48	22.77	22.39	22.53	9,125	-0.19(-0.82%)
Jan 20, 2022	22.66	22.73	22.42	22.71	35,923	+0.03(+0.11%)
Jan 19, 2022	22.60	22.77	22.33	22.69	11,529	+0.09(+0.38%)
Jan 18, 2022	22.48	22.61	22.45	22.60	9,315	-0.16(-0.69%)
Jan 14, 2022				22.76	0	+0.03(+0.13%)
Jan 13, 2022	22.84	22.84	22.69	22.73	2,055	+0.14(+0.60%)
Jan 12, 2022	22.77	22.88	22.58	22.60	58,230	-0.22(-0.97%)
Jan 11, 2022	22.94	22.94	22.58	22.82	42,902	+0.06(+0.26%)
Jan 10, 2022	23.06	23.06	22.61	22.76	8,273	-0.21(-0.93%)
Jan 07, 2022	22.62	23.71	22.56	22.97	45,566	+0.34(+1.50%)
Jan 06, 2022	22.38	22.71	22.11	22.63	16,270	+0.20(+0.87%)