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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	20.32	20.52	20.24	20.52	46,948	+0.33(+1.63%)
Nov 29, 2023	20.51	20.55	20.07	20.20	19,939	-0.16(-0.80%)
Nov 28, 2023	20.19	20.36	19.97	20.36	21,440	+0.16(+0.80%)
Nov 27, 2023	19.97	20.20	19.73	20.20	21,390	+0.31(+1.58%)
Nov 24, 2023	19.83	19.97	19.83	19.88	2,380	+0.10(+0.48%)
Nov 22, 2023	19.73	19.90	19.61	19.79	24,549	+0.04(+0.19%)
Nov 21, 2023	19.89	19.96	19.61	19.75	19,674	-0.09(-0.43%)
Nov 20, 2023	19.79	19.92	19.62	19.83	11,553	+0.05(+0.24%)
Nov 17, 2023	19.69	19.91	19.45	19.79	44,011	+0.33(+1.72%)
Nov 16, 2023	19.27	19.56	19.27	19.45	16,553	+0.17(+0.89%)
Nov 15, 2023	19.41	19.46	19.24	19.28	5,295	-0.10(-0.49%)
Nov 14, 2023	19.41	19.61	19.31	19.38	31,659	+0.17(+0.89%)
Nov 13, 2023	19.09	19.36	19.07	19.20	31,599	+0.03(+0.15%)
Nov 10, 2023	19.31	19.47	19.18	19.18	22,470	+0.05(+0.25%)
Nov 09, 2023	19.50	19.64	19.07	19.13	47,639	-0.33(-1.72%)
Nov 08, 2023	19.31	19.50	19.31	19.46	26,653	+0.03(+0.15%)
Nov 07, 2023	19.24	19.43	19.17	19.43	13,413	+0.14(+0.74%)
Nov 06, 2023	19.40	19.43	19.17	19.29	12,192	-0.10(-0.54%)
Nov 03, 2023	19.60	19.60	18.98	19.40	25,831	+0.40(+2.11%)
Nov 02, 2023	18.74	19.21	18.74	19.00	37,915	+0.35(+1.89%)
Nov 01, 2023	18.50	18.64	18.47	18.64	14,034	+0.28(+1.50%)
Oct 31, 2023	18.63	18.63	18.37	18.37	13,809	-0.07(-0.36%)
Oct 30, 2023	18.64	18.73	18.43	18.43	10,780	-0.02(-0.10%)
Oct 27, 2023	18.48	18.58	18.45	18.45	10,378	-0.24(-1.28%)
Oct 26, 2023	18.65	18.85	18.47	18.69	16,141	+0.12(+0.67%)
Oct 25, 2023	18.71	18.88	18.57	18.57	9,315	-0.27(-1.42%)
Oct 24, 2023	18.82	18.89	18.69	18.83	10,392	+0.12(+0.66%)
Oct 23, 2023	18.73	18.81	18.55	18.71	13,703	-0.04(-0.20%)
Oct 20, 2023	18.56	18.75	18.36	18.75	10,079	+0.25(+1.34%)
Oct 19, 2023	18.36	18.61	18.33	18.50	10,861	+0.03(+0.15%)
Oct 18, 2023	18.62	18.62	18.26	18.47	14,548	-0.03(-0.18%)
Oct 17, 2023	18.51	18.63	18.37	18.50	11,910	-0.07(-0.39%)
Oct 16, 2023	18.40	18.64	18.38	18.58	15,597	+0.08(+0.41%)
Oct 13, 2023	18.69	18.83	18.40	18.50	5,808	-0.06(-0.31%)
Oct 12, 2023	18.84	18.84	18.38	18.56	6,045	-0.29(-1.52%)
Oct 11, 2023	18.76	18.96	18.58	18.84	28,704	+0.14(+0.77%)
Oct 10, 2023	18.58	18.80	18.58	18.70	18,940	+0.21(+1.16%)
Oct 09, 2023	18.45	18.57	18.37	18.48	7,250	+0.06(+0.34%)
Oct 06, 2023	18.27	18.62	18.27	18.42	10,849	-0.06(-0.31%)
Oct 05, 2023	18.58	18.58	18.26	18.48	13,605	-0.06(-0.31%)
Oct 04, 2023	18.38	18.87	18.32	18.54	12,605	+0.23(+1.25%)
Oct 03, 2023	18.94	18.94	18.03	18.31	47,201	-0.52(-2.78%)
Oct 02, 2023	19.13	19.13	18.65	18.83	15,277	-0.27(-1.40%)
Sep 29, 2023	19.32	19.59	19.08	19.10	52,825	-0.16(-0.84%)
Sep 28, 2023	19.26	19.34	19.11	19.26	20,150	+0.02(+0.12%)
Sep 27, 2023	19.53	19.55	19.24	19.24	34,942	-0.28(-1.46%)
Sep 26, 2023	19.69	19.74	19.45	19.52	24,274	-0.22(-1.13%)
Sep 25, 2023	19.76	19.85	19.69	19.75	17,166	-0.09(-0.43%)
Sep 22, 2023	19.89	19.89	19.57	19.83	11,490	-0.04(-0.19%)
Sep 21, 2023	19.86	20.02	19.64	19.87	17,443	-0.09(-0.43%)
Sep 20, 2023	20.04	20.11	19.85	19.96	14,929	-0.04(-0.19%)
Sep 19, 2023	20.09	20.11	19.86	20.00	14,451	-0.01(-0.05%)
Sep 18, 2023	19.99	20.32	19.88	20.01	7,022	-0.05(-0.24%)
Sep 15, 2023	19.74	20.38	19.52	20.05	66,099	+0.38(+1.94%)
Sep 14, 2023	19.82	19.83	19.56	19.67	22,568	-0.10(-0.48%)
Sep 13, 2023	19.79	19.79	19.64	19.77	8,567	+0.12(+0.63%)
Sep 12, 2023	19.75	19.84	19.64	19.64	13,295	-0.16(-0.79%)
Sep 11, 2023	19.81	19.89	19.80	19.80	5,445	+0.00(+0.02%)
Sep 08, 2023	19.70	20.02	19.70	19.80	6,834	+0.04(+0.19%)
Sep 07, 2023	19.81	19.81	19.69	19.76	10,218	-0.02(-0.10%)
Sep 06, 2023	19.69	19.83	19.55	19.78	11,173	+0.09(+0.44%)
Sep 05, 2023	19.64	19.88	19.64	19.69	13,333	-0.06(-0.31%)