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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	22.70	23.03	22.57	22.78	26,501	+0.23(+1.03%)
May 30, 2024	22.55	22.55	22.36	22.55	16,693	+0.35(+1.60%)
May 29, 2024	22.15	22.30	22.06	22.19	16,425	-0.04(-0.18%)
May 28, 2024	22.64	22.64	22.16	22.23	14,522	-0.10(-0.46%)
May 24, 2024	22.27	22.45	22.27	22.34	1,816	+0.07(+0.31%)
May 23, 2024	22.60	22.60	22.15	22.27	14,130	-0.19(-0.85%)
May 22, 2024	22.70	22.70	22.46	22.46	6,412	-0.05(-0.22%)
May 21, 2024	22.63	22.64	22.49	22.51	7,949	-0.07(-0.33%)
May 20, 2024	22.37	22.63	22.37	22.58	4,448	+0.11(+0.50%)
May 17, 2024	22.63	22.63	22.37	22.47	3,947	-0.08(-0.35%)
May 16, 2024	22.51	22.73	22.49	22.55	15,023	-0.07(-0.31%)
May 15, 2024	22.23	22.63	22.23	22.62	11,882	+0.38(+1.73%)
May 14, 2024	22.49	22.53	22.23	22.23	5,264	-0.20(-0.88%)
May 13, 2024	22.49	22.51	22.32	22.43	5,910	+0.04(+0.18%)
May 10, 2024	22.27	22.43	22.11	22.39	12,263	+0.23(+1.02%)
May 09, 2024	22.11	22.40	22.07	22.16	6,546	-0.13(-0.57%)
May 08, 2024	22.37	22.53	22.22	22.29	24,116	-0.20(-0.88%)
May 07, 2024	22.28	22.55	22.27	22.49	6,492	+0.01(+0.04%)
May 06, 2024	22.33	22.48	22.21	22.48	11,217	+0.32(+1.47%)
May 03, 2024	22.01	22.40	21.91	22.15	14,002	+0.25(+1.12%)
May 02, 2024	21.76	22.01	21.76	21.91	11,578	+0.15(+0.68%)
May 01, 2024	21.68	21.84	21.31	21.76	30,375	+0.29(+1.33%)
Apr 30, 2024	21.61	21.71	21.47	21.48	14,942	-0.19(-0.86%)
Apr 29, 2024	21.52	21.72	21.52	21.66	9,491	-0.04(-0.18%)
Apr 26, 2024	21.38	21.70	21.38	21.70	3,166	+0.14(+0.64%)
Apr 25, 2024	21.47	21.56	20.95	21.56	25,096	-0.08(-0.36%)
Apr 24, 2024	21.70	21.82	21.43	21.64	3,208	-0.07(-0.32%)
Apr 23, 2024	21.45	21.84	21.45	21.71	13,528	+0.11(+0.50%)
Apr 22, 2024	21.47	21.60	21.35	21.60	5,552	+0.07(+0.32%)
Apr 19, 2024	21.44	21.53	21.42	21.53	1,430	+0.16(+0.74%)
Apr 18, 2024	21.52	21.53	21.35	21.38	12,338	-0.12(-0.55%)
Apr 17, 2024	21.39	21.67	21.39	21.49	5,032	-0.09(-0.41%)
Apr 16, 2024	21.31	21.59	21.23	21.58	9,053	+0.05(+0.23%)
Apr 15, 2024	21.76	21.76	21.32	21.53	16,229	-0.45(-2.06%)
Apr 12, 2024	21.91	22.05	21.86	21.99	7,702	+0.03(+0.13%)
Apr 11, 2024	22.46	22.46	21.86	21.96	8,136	-0.34(-1.55%)
Apr 10, 2024	22.54	22.64	21.98	22.30	22,398	-0.38(-1.68%)
Apr 09, 2024	22.77	22.84	22.50	22.68	51,202	+0.04(+0.16%)
Apr 08, 2024	22.65	22.80	22.48	22.65	5,894	+0.00(+0.00%)
Apr 05, 2024	22.50	22.82	22.49	22.65	5,817	+0.01(+0.04%)
Apr 04, 2024	22.47	22.83	22.43	22.64	11,972	+0.06(+0.26%)
Apr 03, 2024	22.40	22.61	22.40	22.58	23,127	+0.03(+0.13%)
Apr 02, 2024	22.75	22.75	22.51	22.55	21,617	-0.28(-1.21%)
Apr 01, 2024	22.84	22.84	22.66	22.82	15,013	-0.11(-0.47%)
Mar 28, 2024	22.98	23.06	22.65	22.93	35,604	-0.06(-0.26%)
Mar 27, 2024	22.84	22.99	22.70	22.99	18,272	+0.26(+1.13%)
Mar 26, 2024	23.02	23.02	22.73	22.74	16,029	-0.18(-0.77%)
Mar 25, 2024	23.14	23.14	22.89	22.91	10,221	-0.23(-0.98%)
Mar 22, 2024	23.24	23.24	22.98	23.14	3,348	-0.05(-0.21%)
Mar 21, 2024	22.94	23.25	22.94	23.19	19,056	+0.29(+1.27%)
Mar 20, 2024	22.80	22.94	22.80	22.90	18,796	+0.08(+0.37%)
Mar 19, 2024	22.84	22.89	22.77	22.81	17,198	-0.08(-0.34%)
Mar 18, 2024	22.98	22.98	22.84	22.89	8,322	-0.13(-0.56%)
Mar 15, 2024	23.06	23.06	22.65	23.02	14,056	+0.09(+0.39%)
Mar 14, 2024	22.69	22.94	22.69	22.93	14,920	+0.06(+0.26%)
Mar 13, 2024	22.84	22.98	22.65	22.87	24,697	+0.12(+0.52%)
Mar 12, 2024	22.46	22.84	22.43	22.76	37,097	+0.21(+0.92%)
Mar 11, 2024	22.49	22.69	22.46	22.55	9,159	+0.06(+0.26%)
Mar 08, 2024	22.55	22.75	22.48	22.49	26,213	-0.06(-0.26%)
Mar 07, 2024	22.58	22.68	22.49	22.55	6,165	+0.11(+0.48%)
Mar 06, 2024	22.36	22.51	22.36	22.44	11,608	+0.02(+0.11%)
Mar 05, 2024	22.44	22.46	22.34	22.42	5,784	+0.05(+0.24%)
Mar 04, 2024	22.32	22.53	22.32	22.36	9,559	-0.06(-0.26%)
Mar 01, 2024	22.58	22.58	22.31	22.42	11,452	-0.10(-0.44%)
Feb 29, 2024	22.35	22.68	22.32	22.52	15,674	+0.10(+0.44%)
Feb 28, 2024	22.35	22.79	22.21	22.42	10,413	+0.22(+0.98%)
Feb 27, 2024	22.45	22.56	22.19	22.20	24,430	-0.14(-0.62%)
Feb 26, 2024	22.43	22.43	22.30	22.34	16,273	-0.24(-1.05%)
Feb 23, 2024	22.28	22.58	22.17	22.58	17,309	+0.36(+1.60%)
Feb 22, 2024	22.02	22.29	22.01	22.22	21,991	+0.23(+1.06%)
Feb 21, 2024	22.22	22.34	21.99	21.99	14,818	-0.17(-0.79%)
Feb 20, 2024	22.23	22.29	22.14	22.16	8,195	-0.02(-0.09%)
Feb 16, 2024	22.18	22.18	22.04	22.18	4,588	-0.04(-0.17%)
Feb 15, 2024	22.10	22.30	21.92	22.22	12,621	+0.23(+1.06%)
Feb 14, 2024	21.82	22.10	21.82	21.99	28,672	+0.16(+0.76%)
Feb 13, 2024	21.99	22.12	21.82	21.82	23,996	-0.39(-1.75%)
Feb 12, 2024	22.02	22.34	22.02	22.21	60,398	+0.14(+0.62%)
Feb 09, 2024	21.97	22.18	21.81	22.08	13,370	+0.17(+0.80%)
Feb 08, 2024	21.66	21.95	21.66	21.90	14,853	+0.24(+1.12%)
Feb 07, 2024	21.79	21.79	21.62	21.66	13,873	+0.11(+0.49%)
Feb 06, 2024	21.59	21.84	21.55	21.55	8,608	-0.07(-0.31%)
Feb 05, 2024	21.69	21.77	21.59	21.62	10,989	-0.15(-0.67%)
Feb 02, 2024	21.81	21.90	21.65	21.77	17,008	-0.15(-0.66%)
Feb 01, 2024	22.29	22.30	21.79	21.91	49,244	-0.29(-1.31%)
Jan 31, 2024	22.31	22.58	22.20	22.20	12,254	-0.33(-1.46%)
Jan 30, 2024	22.56	22.56	22.37	22.53	24,065	+0.08(+0.35%)
Jan 29, 2024	22.44	22.55	22.35	22.45	13,220	+0.04(+0.17%)
Jan 26, 2024	22.19	22.43	22.19	22.42	16,482	+0.09(+0.39%)
Jan 25, 2024	21.91	22.35	21.91	22.33	15,278	+0.34(+1.54%)
Jan 24, 2024	21.88	22.06	21.65	21.99	19,260	+0.26(+1.20%)
Jan 23, 2024	21.62	21.79	21.57	21.73	15,591	+0.13(+0.58%)
Jan 22, 2024	21.38	21.68	21.38	21.60	20,437	+0.20(+0.95%)
Jan 19, 2024	21.15	21.41	21.15	21.40	25,998	+0.21(+1.01%)
Jan 18, 2024	21.25	21.30	21.01	21.18	24,031	+0.04(+0.18%)
Jan 17, 2024	21.18	21.25	21.04	21.15	11,417	-0.02(-0.09%)
Jan 16, 2024	21.38	21.38	21.10	21.16	9,884	-0.21(-1.00%)
Jan 12, 2024	21.23	21.47	21.16	21.38	13,754	+0.17(+0.82%)
Jan 11, 2024	21.01	21.29	20.94	21.20	11,083	+0.12(+0.55%)
Jan 10, 2024	21.16	21.27	21.01	21.09	10,778	+0.08(+0.37%)
Jan 09, 2024	21.10	21.24	20.90	21.01	15,830	-0.09(-0.41%)
Jan 08, 2024	20.89	21.11	20.89	21.10	17,658	+0.45(+2.16%)
Jan 05, 2024	20.86	20.86	20.65	20.65	8,702	-0.07(-0.33%)
Jan 04, 2024	20.57	20.86	20.55	20.72	11,989	+0.14(+0.66%)
Jan 03, 2024	21.01	21.01	20.52	20.58	13,305	-0.13(-0.61%)
Jan 02, 2024	20.85	20.85	20.71	20.71	6,328	-0.26(-1.25%)
Dec 29, 2023	21.34	21.53	20.91	20.97	19,750	-0.28(-1.30%)
Dec 28, 2023	21.49	21.49	21.16	21.25	16,183	-0.22(-1.02%)
Dec 27, 2023	21.27	21.48	21.07	21.47	25,480	+0.10(+0.45%)
Dec 26, 2023	21.25	21.44	21.25	21.37	7,065	+0.09(+0.41%)
Dec 22, 2023	21.33	21.51	21.12	21.28	23,755	-0.03(-0.14%)
Dec 21, 2023	21.42	21.63	21.17	21.31	14,995	-0.14(-0.63%)
Dec 20, 2023	21.31	21.62	21.28	21.45	9,206	+0.04(+0.18%)
Dec 19, 2023	21.15	21.52	21.14	21.41	21,463	+0.20(+0.96%)
Dec 18, 2023	21.24	21.31	21.06	21.20	14,625	-0.04(-0.18%)
Dec 15, 2023	21.28	21.44	21.09	21.24	25,340	+0.06(+0.27%)
Dec 14, 2023	21.03	21.25	20.84	21.18	29,335	+0.37(+1.77%)
Dec 13, 2023	20.59	20.82	20.30	20.82	12,736	+0.31(+1.49%)
Dec 12, 2023	20.41	20.57	20.18	20.51	23,958	+0.10(+0.50%)
Dec 11, 2023	20.44	20.46	20.18	20.41	21,679	-0.10(-0.47%)
Dec 08, 2023	20.55	20.69	20.23	20.51	22,702	-0.03(-0.17%)
Dec 07, 2023	20.46	20.73	20.35	20.54	18,079	+0.05(+0.26%)
Dec 06, 2023	20.70	20.75	20.38	20.49	52,095	-0.11(-0.55%)
Dec 05, 2023	20.66	20.74	20.52	20.60	21,347	-0.00(-0.01%)
Dec 04, 2023	20.76	20.76	20.36	20.60	19,032	-0.05(-0.26%)
Dec 01, 2023	20.64	20.76	20.36	20.66	25,676	+0.13(+0.64%)
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%)