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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	18.38	18.65	18.20	18.65	41,851	+0.32(+1.73%)
Nov 29, 2022	18.47	18.58	18.28	18.33	43,577	-0.10(-0.53%)
Nov 28, 2022	18.44	18.56	18.37	18.43	22,656	-0.04(-0.19%)
Nov 25, 2022	18.44	18.58	18.37	18.46	6,717	+0.02(+0.10%)
Nov 23, 2022	18.54	18.62	18.37	18.45	48,876	-0.00(-0.02%)
Nov 22, 2022	18.48	18.61	18.28	18.45	35,749	+0.03(+0.17%)
Nov 21, 2022	18.37	18.45	18.27	18.42	19,988	+0.15(+0.83%)
Nov 18, 2022	18.13	18.40	18.13	18.27	20,066	-0.04(-0.24%)
Nov 17, 2022	18.16	18.34	18.13	18.31	28,523	+0.09(+0.49%)
Nov 16, 2022	18.28	18.45	18.17	18.22	16,755	-0.07(-0.39%)
Nov 15, 2022	18.29	18.50	18.09	18.29	34,542	+0.24(+1.33%)
Nov 14, 2022	18.50	18.87	17.97	18.05	20,830	-0.44(-2.36%)
Nov 11, 2022	18.61	19.09	18.48	18.49	34,016	-0.04(-0.24%)
Nov 10, 2022	18.36	18.71	18.28	18.54	50,345	+0.40(+2.21%)
Nov 09, 2022	18.44	18.44	17.94	18.13	18,666	-0.06(-0.34%)
Nov 08, 2022	17.96	18.22	17.96	18.20	19,439	+0.32(+1.79%)
Nov 07, 2022	18.04	18.04	17.83	17.88	22,245	-0.04(-0.20%)
Nov 04, 2022	18.00	18.10	17.91	17.91	19,087	-0.05(-0.30%)
Nov 03, 2022	18.06	18.22	17.96	17.96	19,541	-0.13(-0.74%)
Nov 02, 2022	18.08	18.28	17.91	18.10	20,808	+0.14(+0.79%)
Nov 01, 2022	18.05	18.22	17.91	17.96	14,771	+0.08(+0.45%)
Oct 31, 2022	18.10	18.40	17.88	17.88	44,667	-0.15(-0.84%)
Oct 28, 2022	18.37	18.41	17.94	18.03	41,547	-0.08(-0.44%)
Oct 27, 2022	18.47	18.47	17.93	18.11	12,326	-0.07(-0.41%)
Oct 26, 2022	18.02	18.44	18.02	18.18	33,371	-0.01(-0.08%)
Oct 25, 2022	18.19	18.20	17.96	18.20	18,176	+0.04(+0.25%)
Oct 24, 2022	18.06	18.15	17.82	18.15	16,037	+0.22(+1.24%)
Oct 21, 2022	17.82	17.94	17.82	17.93	9,931	-0.08(-0.45%)
Oct 20, 2022	18.06	18.26	17.76	18.01	28,861	-0.06(-0.35%)
Oct 19, 2022	18.05	18.24	18.05	18.07	22,521	-0.13(-0.73%)
Oct 18, 2022	18.37	18.37	18.12	18.21	10,964	-0.05(-0.29%)
Oct 17, 2022	18.26	18.37	18.12	18.26	5,692	+0.00(+0.00%)
Oct 14, 2022	18.53	18.53	18.21	18.26	7,153	-0.21(-1.16%)
Oct 13, 2022	18.21	18.52	18.05	18.47	13,667	+0.07(+0.39%)
Oct 12, 2022	18.62	18.62	18.29	18.40	11,529	-0.04(-0.19%)
Oct 11, 2022	18.84	18.84	18.44	18.44	35,950	-0.29(-1.52%)
Oct 10, 2022	19.17	19.17	18.72	18.72	11,784	-0.25(-1.32%)
Oct 07, 2022	19.16	19.31	18.91	18.97	13,943	-0.29(-1.53%)
Oct 06, 2022	19.52	19.52	19.17	19.27	12,080	-0.13(-0.69%)
Oct 05, 2022	19.52	19.52	19.38	19.40	5,864	-0.12(-0.59%)
Oct 04, 2022	18.93	19.85	18.93	19.52	24,836	+0.25(+1.30%)
Oct 03, 2022	19.53	19.53	19.27	19.27	8,391	-0.20(-1.05%)
Sep 30, 2022	18.80	19.53	18.71	19.47	87,307	+0.52(+2.73%)
Sep 29, 2022	19.08	19.08	18.49	18.95	38,229	-0.22(-1.16%)
Sep 28, 2022	18.94	19.28	18.67	19.18	34,355	+0.34(+1.80%)
Sep 27, 2022	18.65	18.84	18.63	18.84	14,280	+0.12(+0.67%)
Sep 26, 2022	18.94	18.95	18.48	18.71	20,616	-0.20(-1.08%)
Sep 23, 2022	19.29	19.51	18.81	18.92	42,631	-0.38(-1.97%)
Sep 22, 2022	19.52	19.52	19.11	19.30	10,602	-0.19(-0.95%)
Sep 21, 2022	19.44	19.52	19.29	19.48	6,813	+0.04(+0.22%)
Sep 20, 2022	19.52	19.53	19.36	19.44	19,919	-0.12(-0.61%)
Sep 19, 2022	19.48	19.69	19.38	19.56	11,633	+0.04(+0.23%)
Sep 16, 2022	19.46	19.69	19.38	19.52	17,356	-0.03(-0.14%)
Sep 15, 2022	19.78	19.78	19.51	19.54	41,458	-0.16(-0.81%)
Sep 14, 2022	19.90	19.99	19.70	19.70	6,926	-0.17(-0.85%)
Sep 13, 2022	19.96	19.96	19.77	19.87	7,537	-0.15(-0.75%)
Sep 12, 2022	20.02	20.10	19.94	20.02	32,310	+0.19(+0.98%)
Sep 09, 2022	19.74	20.01	19.74	19.83	9,154	+0.26(+1.32%)
Sep 08, 2022	19.83	19.87	19.57	19.57	31,256	-0.26(-1.30%)
Sep 07, 2022	19.74	19.93	19.61	19.83	21,926	+0.09(+0.47%)
Sep 06, 2022	19.73	19.83	19.60	19.73	10,434	-0.16(-0.83%)
Sep 02, 2022	20.14	20.14	19.72	19.90	13,014	+0.03(+0.13%)