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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	19.74	20.02	19.67	20.00	32,993	+0.12(+0.61%)
Apr 27, 2023	19.82	19.88	19.64	19.88	17,161	+0.07(+0.33%)
Apr 26, 2023	19.63	19.87	19.40	19.81	16,581	+0.15(+0.76%)
Apr 25, 2023	19.88	20.02	19.43	19.66	19,780	-0.33(-1.67%)
Apr 24, 2023	19.94	20.01	19.77	20.00	7,503	+0.07(+0.36%)
Apr 21, 2023	19.84	19.98	19.84	19.92	8,548	+0.25(+1.28%)
Apr 20, 2023	19.60	20.15	19.60	19.67	26,476	-0.49(-2.41%)
Apr 19, 2023	20.17	20.17	19.92	20.16	15,977	+0.05(+0.23%)
Apr 18, 2023	19.97	20.11	19.92	20.11	15,985	+0.12(+0.61%)
Apr 17, 2023	19.73	19.99	19.60	19.99	8,491	+0.31(+1.57%)
Apr 14, 2023	19.48	19.71	19.32	19.68	20,392	+0.24(+1.25%)
Apr 13, 2023	19.29	19.58	19.23	19.44	16,430	+0.36(+1.91%)
Apr 12, 2023	19.59	19.74	19.06	19.07	65,934	-0.44(-2.25%)
Apr 11, 2023	19.46	19.55	19.42	19.51	16,413	-0.02(-0.10%)
Apr 10, 2023	19.54	19.58	19.28	19.53	24,161	+0.07(+0.38%)
Apr 06, 2023	19.35	19.54	19.15	19.46	23,521	+0.27(+1.41%)
Apr 05, 2023	19.09	19.63	19.09	19.19	19,779	-0.07(-0.39%)
Apr 04, 2023	19.92	19.92	18.78	19.26	39,183	-0.67(-3.38%)
Apr 03, 2023	20.13	20.23	19.83	19.93	35,069	-0.20(-0.98%)
Mar 31, 2023	20.27	20.44	19.97	20.13	224,987	-0.07(-0.37%)
Mar 30, 2023	20.24	20.41	19.88	20.21	47,308	-0.07(-0.32%)
Mar 29, 2023	20.02	20.48	20.02	20.27	54,540	+0.25(+1.26%)
Mar 28, 2023	19.79	20.21	19.56	20.02	58,097	+0.22(+1.13%)
Mar 27, 2023	21.22	21.22	19.23	19.79	109,712	+1.41(+7.68%)
Mar 24, 2023	18.35	18.38	17.56	18.38	34,475	+0.05(+0.26%)
Mar 23, 2023	18.59	19.13	18.16	18.33	66,117	-0.24(-1.31%)
Mar 22, 2023	18.52	18.71	18.24	18.58	50,190	+0.04(+0.20%)
Mar 21, 2023	17.63	18.54	17.63	18.54	84,468	+1.46(+8.54%)
Mar 20, 2023	16.85	17.94	16.85	17.08	56,427	+0.26(+1.56%)
Mar 17, 2023	17.49	17.50	16.56	16.82	98,578	-1.02(-5.72%)
Mar 16, 2023	17.35	18.46	17.12	17.84	72,081	+0.37(+2.14%)
Mar 15, 2023	18.22	18.23	17.12	17.46	70,994	-1.24(-6.65%)
Mar 14, 2023	17.67	19.15	17.59	18.71	32,272	+1.59(+9.29%)
Mar 13, 2023	18.33	19.12	15.51	17.12	134,354	-1.94(-10.16%)
Mar 10, 2023	20.14	20.14	18.84	19.05	57,623	-1.09(-5.39%)
Mar 09, 2023	20.43	20.47	19.90	20.14	33,768	-0.29(-1.42%)
Mar 08, 2023	20.12	20.47	20.11	20.43	10,875	+0.09(+0.46%)
Mar 07, 2023	20.44	20.50	20.06	20.34	27,044	-0.05(-0.23%)
Mar 06, 2023	20.52	20.61	20.31	20.38	16,051	-0.05(-0.23%)
Mar 03, 2023	20.44	20.56	20.13	20.43	19,013	-0.05(-0.23%)
Mar 02, 2023	20.28	20.58	19.93	20.48	35,614	+0.08(+0.41%)
Mar 01, 2023	20.69	20.69	20.26	20.39	10,540	-0.39(-1.89%)
Feb 28, 2023	20.77	21.29	20.45	20.79	821,412	+0.00(+0.00%)
Feb 27, 2023	20.64	20.81	20.58	20.79	23,175	+0.27(+1.33%)
Feb 24, 2023	20.74	20.74	20.10	20.51	192,590	-0.16(-0.76%)
Feb 23, 2023	20.29	20.75	20.23	20.67	42,683	+0.43(+2.14%)
Feb 22, 2023	20.02	20.25	19.92	20.24	21,079	+0.35(+1.76%)
Feb 21, 2023	20.25	20.25	19.82	19.89	45,641	-0.36(-1.77%)
Feb 17, 2023	20.14	20.31	19.84	20.25	37,966	+0.18(+0.87%)
Feb 16, 2023	20.15	20.34	19.92	20.07	48,839	-0.16(-0.77%)
Feb 15, 2023	20.62	20.88	20.21	20.23	175,148	-0.41(-1.96%)
Feb 14, 2023	20.45	21.00	20.25	20.63	100,085	+0.35(+1.72%)
Feb 13, 2023	20.29	20.34	20.04	20.28	135,916	+0.04(+0.18%)
Feb 10, 2023	20.18	20.29	19.84	20.25	147,291	+0.07(+0.37%)
Feb 09, 2023	20.25	20.29	20.05	20.17	31,952	+0.07(+0.37%)
Feb 08, 2023	19.83	20.20	19.70	20.10	38,667	+0.30(+1.54%)
Feb 07, 2023	19.79	19.98	19.56	19.79	43,469	-0.04(-0.19%)
Feb 06, 2023	19.89	20.02	19.78	19.83	27,531	-0.20(-1.01%)
Feb 03, 2023	20.27	20.48	19.91	20.03	31,853	-0.42(-2.07%)
Feb 02, 2023	20.08	20.50	20.06	20.46	140,132	+0.52(+2.63%)