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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)