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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	19.94	20.11	19.65	19.80	228,714	-0.07(-0.37%)
Mar 30, 2023	19.91	20.07	19.55	19.88	48,091	-0.06(-0.32%)
Mar 29, 2023	19.69	20.14	19.69	19.94	55,443	+0.25(+1.26%)
Mar 28, 2023	19.47	19.88	19.24	19.69	59,060	+0.22(+1.13%)
Mar 27, 2023	20.88	20.88	18.92	19.47	111,530	+1.39(+7.68%)
Mar 24, 2023	18.05	18.08	17.27	18.08	35,046	+0.05(+0.26%)
Mar 23, 2023	18.28	18.82	17.86	18.04	67,213	-0.24(-1.31%)
Mar 22, 2023	18.22	18.40	17.94	18.27	51,021	+0.04(+0.20%)
Mar 21, 2023	17.35	18.24	17.35	18.24	85,868	+1.44(+8.54%)
Mar 20, 2023	16.57	17.64	16.57	16.80	57,362	+0.26(+1.56%)
Mar 17, 2023	17.21	17.22	16.29	16.54	100,212	-1.00(-5.72%)
Mar 16, 2023	17.07	18.16	16.84	17.55	73,276	+0.37(+2.14%)
Mar 15, 2023	17.93	17.93	16.84	17.18	72,170	-1.22(-6.65%)
Mar 14, 2023	17.38	18.84	17.30	18.40	32,806	+1.56(+9.29%)
Mar 13, 2023	18.04	18.81	15.26	16.84	136,580	-1.90(-10.16%)
Mar 10, 2023	19.81	19.81	18.53	18.74	58,577	-1.07(-5.39%)
Mar 09, 2023	20.10	20.13	19.57	19.81	34,328	-0.29(-1.42%)
Mar 08, 2023	19.79	20.13	19.78	20.10	11,055	+0.09(+0.46%)
Mar 07, 2023	20.11	20.17	19.74	20.00	27,492	-0.05(-0.23%)
Mar 06, 2023	20.19	20.27	19.98	20.05	16,317	-0.05(-0.23%)
Mar 03, 2023	20.11	20.23	19.80	20.10	19,328	-0.05(-0.23%)
Mar 02, 2023	19.95	20.24	19.61	20.14	36,205	+0.08(+0.41%)
Mar 01, 2023	20.35	20.35	19.93	20.06	10,715	-0.39(-1.89%)
Feb 28, 2023	20.43	20.94	20.12	20.45	835,022	+0.00(+0.00%)
Feb 27, 2023	20.31	20.47	20.24	20.45	23,559	+0.27(+1.33%)
Feb 24, 2023	20.40	20.40	19.77	20.18	195,781	-0.15(-0.76%)
Feb 23, 2023	19.96	20.41	19.90	20.33	43,390	+0.43(+2.14%)
Feb 22, 2023	19.70	19.92	19.60	19.91	21,428	+0.34(+1.76%)
Feb 21, 2023	19.92	19.92	19.50	19.56	46,397	-0.35(-1.77%)
Feb 17, 2023	19.82	19.98	19.52	19.92	38,595	+0.17(+0.87%)
Feb 16, 2023	19.82	20.01	19.60	19.74	49,649	-0.15(-0.77%)
Feb 15, 2023	20.29	20.54	19.88	19.90	178,050	-0.40(-1.96%)
Feb 14, 2023	20.11	20.66	19.92	20.30	101,743	+0.34(+1.73%)
Feb 13, 2023	19.96	20.01	19.71	19.95	138,168	+0.04(+0.18%)
Feb 10, 2023	19.85	19.96	19.52	19.92	149,732	+0.07(+0.37%)
Feb 09, 2023	19.92	19.96	19.73	19.84	32,481	+0.07(+0.37%)
Feb 08, 2023	19.51	19.87	19.38	19.77	39,308	+0.30(+1.54%)
Feb 07, 2023	19.47	19.65	19.25	19.47	44,190	-0.04(-0.19%)
Feb 06, 2023	19.56	19.70	19.45	19.51	27,987	-0.20(-1.01%)
Feb 03, 2023	19.94	20.14	19.59	19.71	32,380	-0.42(-2.07%)
Feb 02, 2023	19.75	20.17	19.73	20.12	142,454	+0.52(+2.63%)
Feb 01, 2023	19.39	19.65	19.38	19.61	37,116	+0.24(+1.26%)
Jan 31, 2023	19.24	19.54	19.07	19.36	833,485	+0.09(+0.47%)
Jan 30, 2023	19.25	19.46	19.11	19.27	120,590	+0.03(+0.14%)
Jan 27, 2023	19.54	19.78	19.25	19.25	148,350	-0.35(-1.80%)
Jan 26, 2023	19.75	19.78	19.56	19.60	57,758	-0.15(-0.78%)
Jan 25, 2023	19.47	19.81	19.36	19.75	62,221	+0.28(+1.44%)
Jan 24, 2023	19.38	19.59	19.30	19.47	65,195	+0.14(+0.70%)
Jan 23, 2023	19.40	19.59	19.32	19.34	39,712	-0.01(-0.05%)
Jan 20, 2023	19.32	19.53	19.29	19.34	48,337	+0.05(+0.23%)
Jan 19, 2023	19.20	19.46	19.02	19.30	50,054	+0.13(+0.66%)
Jan 18, 2023	19.25	19.59	19.02	19.17	57,231	+0.06(+0.33%)
Jan 17, 2023	19.02	19.25	18.99	19.11	51,123	+0.13(+0.67%)
Jan 13, 2023	18.86	19.21	18.86	18.98	32,508	+0.12(+0.62%)
Jan 12, 2023	18.88	19.11	18.69	18.86	64,648	+0.05(+0.29%)
Jan 11, 2023	18.72	19.10	18.58	18.81	58,582	+0.14(+0.78%)
Jan 10, 2023	18.67	18.73	18.49	18.67	60,992	+0.04(+0.19%)
Jan 09, 2023	18.77	18.96	18.63	18.63	42,189	-0.03(-0.15%)
Jan 06, 2023	18.78	18.88	18.45	18.66	76,575	+0.30(+1.63%)
Jan 05, 2023	18.42	18.45	18.22	18.36	54,413	+0.02(+0.10%)
Jan 04, 2023	18.31	18.57	18.30	18.34	29,670	+0.05(+0.25%)