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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	19.71	20.06	19.71	19.84	22,634	-0.28(-1.37%)
Aug 30, 2022	20.22	20.22	20.03	20.11	23,678	+0.06(+0.30%)
Aug 29, 2022	19.92	20.14	19.90	20.05	24,567	+0.07(+0.37%)
Aug 26, 2022	20.27	21.05	19.90	19.98	57,120	-0.22(-1.10%)
Aug 25, 2022	20.19	20.25	19.85	20.20	19,357	+0.49(+2.50%)
Aug 24, 2022	19.72	20.01	19.34	19.71	14,247	+0.10(+0.49%)
Aug 23, 2022	19.99	20.04	19.30	19.61	33,876	-0.38(-1.89%)
Aug 22, 2022	20.35	20.63	19.99	19.99	13,946	-0.25(-1.21%)
Aug 19, 2022	20.99	21.02	20.23	20.23	17,479	-0.36(-1.75%)
Aug 18, 2022	20.63	20.63	20.45	20.59	8,597	-0.05(-0.23%)
Aug 17, 2022	20.85	20.85	20.60	20.64	7,710	-0.38(-1.81%)
Aug 16, 2022	21.07	21.11	20.86	21.02	4,609	+0.11(+0.50%)
Aug 15, 2022	20.90	20.99	20.87	20.92	7,360	+0.07(+0.34%)
Aug 12, 2022	20.86	21.12	20.84	20.84	6,405	+0.02(+0.08%)
Aug 11, 2022	21.09	21.09	20.83	20.83	7,299	-0.08(-0.41%)
Aug 10, 2022	20.66	21.02	20.66	20.91	22,236	+0.41(+2.00%)
Aug 09, 2022	20.88	20.88	20.48	20.50	10,108	-0.22(-1.06%)
Aug 08, 2022	20.81	20.92	20.63	20.72	5,236	-0.02(-0.11%)
Aug 05, 2022	20.82	20.85	20.62	20.74	3,633	-0.36(-1.72%)
Aug 04, 2022	21.10	21.26	21.01	21.11	13,689	+0.12(+0.58%)
Aug 03, 2022	20.88	21.28	20.88	20.99	23,813	-0.05(-0.25%)
Aug 02, 2022	21.11	21.28	20.86	21.04	190,213	-0.09(-0.43%)
Aug 01, 2022	21.03	21.18	20.99	21.13	24,073	-0.05(-0.23%)
Jul 29, 2022	20.78	21.18	20.65	21.18	32,414	+0.61(+2.98%)
Jul 28, 2022	20.62	20.77	20.56	20.56	2,169	-0.18(-0.89%)
Jul 27, 2022	20.29	20.80	20.29	20.75	12,368	+0.16(+0.77%)
Jul 26, 2022	20.43	20.59	20.14	20.59	9,321	+0.23(+1.12%)
Jul 25, 2022	20.13	20.60	20.13	20.36	3,071	+0.07(+0.35%)
Jul 22, 2022	20.41	20.41	20.20	20.29	17,235	+0.14(+0.72%)
Jul 21, 2022	20.02	20.25	19.98	20.15	9,667	+0.21(+1.03%)
Jul 20, 2022	19.93	19.98	19.77	19.94	9,570	+0.05(+0.26%)
Jul 19, 2022	19.67	19.89	19.67	19.89	9,911	+0.29(+1.48%)
Jul 18, 2022	19.70	19.78	19.56	19.60	14,261	+0.03(+0.18%)
Jul 15, 2022	19.63	19.72	19.51	19.57	25,321	+0.00(+0.00%)
Jul 14, 2022	19.53	19.77	19.53	19.57	8,955	-0.16(-0.80%)
Jul 13, 2022	19.77	19.85	19.64	19.72	24,551	-0.14(-0.68%)
Jul 12, 2022	20.02	20.02	19.77	19.86	8,303	+0.14(+0.69%)
Jul 11, 2022	19.75	19.81	19.72	19.72	6,790	-0.11(-0.54%)
Jul 08, 2022	19.57	19.85	19.57	19.83	6,568	+0.24(+1.21%)
Jul 07, 2022	19.63	19.90	19.57	19.59	20,567	-0.08(-0.40%)
Jul 06, 2022	19.63	20.02	19.54	19.67	5,555	+0.08(+0.40%)
Jul 05, 2022	19.70	20.14	19.59	19.59	6,772	-0.10(-0.49%)
Jul 01, 2022	19.64	19.79	19.64	19.69	6,791	-0.10(-0.49%)
Jun 30, 2022	20.00	20.26	19.72	19.78	37,407	-0.44(-2.17%)
Jun 29, 2022	19.87	20.22	19.65	20.22	14,724	+0.32(+1.59%)
Jun 28, 2022	19.79	19.94	19.72	19.91	8,998	-0.05(-0.26%)
Jun 27, 2022	19.71	20.00	19.30	19.96	16,964	+0.24(+1.20%)
Jun 24, 2022	19.46	19.72	19.37	19.72	14,485	+0.25(+1.27%)
Jun 23, 2022	19.50	19.60	19.32	19.48	22,592	-0.06(-0.32%)
Jun 22, 2022	19.34	19.54	19.24	19.54	9,514	+0.43(+2.25%)
Jun 21, 2022	19.21	19.38	19.07	19.11	7,168	-0.01(-0.06%)
Jun 17, 2022	19.02	19.21	19.00	19.12	4,785	+0.17(+0.89%)
Jun 16, 2022	19.11	19.27	18.94	18.95	8,640	-0.39(-1.99%)
Jun 15, 2022	19.12	19.43	18.85	19.34	8,359	+0.27(+1.43%)
Jun 14, 2022	19.12	19.12	18.73	19.07	27,648	-0.05(-0.28%)
Jun 13, 2022	19.79	19.79	18.92	19.12	16,922	-0.82(-4.09%)
Jun 10, 2022	20.25	20.34	19.90	19.93	8,638	-0.52(-2.53%)
Jun 09, 2022	20.58	20.77	20.44	20.45	3,943	-0.19(-0.93%)
Jun 08, 2022	20.40	20.72	20.25	20.64	45,103	+0.35(+1.73%)
Jun 07, 2022	20.23	20.56	20.23	20.29	21,267	+0.00(+0.00%)
Jun 06, 2022	20.61	20.61	20.29	20.29	11,174	-0.20(-0.98%)
Jun 03, 2022	20.70	20.70	20.42	20.49	12,532	-0.24(-1.14%)
Jun 02, 2022	20.82	20.95	20.71	20.73	12,727	-0.11(-0.55%)