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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.60	19.88	19.51	19.88	37,564	+0.01(+0.04%)
Apr 28, 2022	19.68	19.88	19.45	19.87	17,039	+0.19(+0.97%)
Apr 27, 2022	19.99	20.08	19.62	19.68	16,058	-0.55(-2.74%)
Apr 26, 2022	20.05	20.24	20.05	20.23	11,326	+0.20(+0.99%)
Apr 25, 2022	20.10	20.25	20.03	20.03	12,774	-0.33(-1.61%)
Apr 22, 2022	20.33	20.55	20.12	20.36	16,495	-0.09(-0.43%)
Apr 21, 2022	20.70	20.78	20.39	20.45	10,776	-0.22(-1.09%)
Apr 20, 2022	20.58	20.78	20.45	20.67	11,802	+0.18(+0.89%)
Apr 19, 2022	20.60	20.81	20.45	20.49	16,107	-0.24(-1.17%)
Apr 18, 2022	20.72	20.84	20.60	20.73	7,108	+0.05(+0.25%)
Apr 14, 2022	20.92	20.94	20.56	20.68	15,803	-0.44(-2.09%)
Apr 13, 2022	20.46	21.22	20.45	21.12	32,849	+0.72(+3.52%)
Apr 12, 2022	20.50	20.71	20.40	20.40	4,510	+0.00(+0.00%)
Apr 11, 2022	21.06	21.07	20.35	20.40	23,919	-0.65(-3.08%)
Apr 08, 2022	21.28	21.31	20.75	21.05	11,830	+0.20(+0.95%)
Apr 07, 2022	20.58	21.16	20.58	20.85	14,372	+0.18(+0.88%)
Apr 06, 2022	20.96	20.96	20.51	20.67	18,089	-0.16(-0.79%)
Apr 05, 2022	21.25	21.39	20.83	20.83	21,664	-0.40(-1.87%)
Apr 04, 2022	21.34	21.37	21.18	21.23	20,445	-0.10(-0.49%)
Apr 01, 2022	21.44	21.46	21.20	21.34	15,249	-0.24(-1.12%)
Mar 31, 2022	21.16	21.58	21.16	21.58	17,092	+0.29(+1.38%)
Mar 30, 2022	21.20	21.30	21.02	21.28	23,517	+0.11(+0.53%)
Mar 29, 2022	20.86	21.17	20.83	21.17	21,108	+0.41(+1.96%)
Mar 28, 2022	20.71	20.78	20.71	20.77	12,902	+0.21(+1.01%)
Mar 25, 2022	20.83	20.84	20.45	20.56	37,986	-0.28(-1.33%)
Mar 24, 2022	20.69	20.87	20.65	20.83	42,659	-0.03(-0.16%)
Mar 23, 2022	20.75	20.87	20.62	20.87	29,736	+0.10(+0.50%)
Mar 22, 2022	20.83	20.84	20.68	20.76	21,689	+0.01(+0.07%)
Mar 21, 2022	21.01	21.02	20.63	20.75	21,845	-0.03(-0.17%)
Mar 18, 2022	20.58	21.14	20.58	20.78	38,464	-0.05(-0.25%)
Mar 17, 2022	21.03	21.13	20.76	20.83	92,745	-0.03(-0.14%)
Mar 16, 2022	20.95	21.00	20.54	20.86	32,793	+0.01(+0.06%)
Mar 15, 2022	20.54	20.86	20.53	20.85	6,165	+0.41(+1.99%)
Mar 14, 2022	20.83	20.94	20.43	20.45	43,838	-0.48(-2.31%)
Mar 11, 2022	21.27	21.49	20.93	20.93	15,443	-0.21(-0.98%)
Mar 10, 2022	21.25	21.25	21.08	21.14	29,297	-0.11(-0.53%)
Mar 09, 2022	21.53	21.65	21.24	21.25	35,344	-0.08(-0.36%)
Mar 08, 2022	21.48	21.86	21.33	21.33	18,455	-0.20(-0.92%)
Mar 07, 2022	21.80	21.89	21.49	21.53	13,634	-0.36(-1.66%)
Mar 04, 2022	21.76	22.03	21.76	21.89	3,533	+0.00(+0.00%)
Mar 03, 2022	21.75	22.07	21.75	21.89	10,852	-0.04(-0.20%)
Mar 02, 2022	22.04	22.11	21.92	21.93	29,462	-0.09(-0.39%)
Mar 01, 2022	21.64	22.10	21.30	22.02	28,494	+0.47(+2.17%)
Feb 28, 2022	21.19	21.57	21.02	21.55	17,555	+0.26(+1.22%)
Feb 25, 2022	21.08	21.40	21.16	21.29	26,289	+0.29(+1.36%)
Feb 24, 2022	20.74	21.01	20.71	21.01	25,109	+0.20(+0.98%)
Feb 23, 2022	20.89	21.09	20.78	20.80	15,402	-0.25(-1.17%)
Feb 22, 2022	20.90	21.05	20.71	21.05	41,223	-0.01(-0.04%)
Feb 18, 2022				21.06	0	+0.15(+0.73%)
Feb 17, 2022	21.02	21.05	20.84	20.90	43,652	-0.04(-0.20%)
Feb 16, 2022	20.37	21.00	20.37	20.95	28,881	+0.25(+1.19%)
Feb 15, 2022	21.13	21.13	20.67	20.70	23,841	+0.12(+0.60%)
Feb 14, 2022	20.55	20.73	20.26	20.58	37,762	-0.16(-0.76%)
Feb 11, 2022	21.11	21.23	20.71	20.73	24,561	-0.25(-1.18%)
Feb 10, 2022	21.19	21.19	20.88	20.98	33,190	-0.34(-1.60%)
Feb 09, 2022	21.36	21.52	21.19	21.32	45,083	+0.06(+0.28%)
Feb 08, 2022	21.36	21.61	21.05	21.26	60,814	-0.19(-0.87%)
Feb 07, 2022	21.43	21.66	21.36	21.45	13,837	+0.00(+0.00%)
Feb 04, 2022	21.71	21.91	21.39	21.45	38,576	-0.33(-1.53%)
Feb 03, 2022	22.14		21.71	21.78	37,908	-0.41(-1.84%)
Feb 02, 2022	22.54	22.66	22.17	22.19	29,910	-0.35(-1.55%)