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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	19.40	19.78	19.40	19.74	75,044	+0.31(+1.62%)
Aug 30, 2023	19.36	19.48	19.18	19.42	13,684	+0.21(+1.10%)
Aug 29, 2023	19.03	19.29	19.02	19.21	8,184	+0.20(+1.03%)
Aug 28, 2023	19.02	19.20	19.02	19.02	7,985	-0.06(-0.29%)
Aug 25, 2023	19.15	19.20	18.88	19.07	37,379	+0.05(+0.25%)
Aug 24, 2023	19.12	19.12	18.97	19.03	13,909	-0.02(-0.10%)
Aug 23, 2023	18.98	19.16	18.97	19.04	20,756	+0.07(+0.35%)
Aug 22, 2023	19.03	19.06	18.87	18.98	16,464	-0.01(-0.07%)
Aug 21, 2023	19.11	19.16	18.88	18.99	14,785	-0.09(-0.47%)
Aug 18, 2023	19.01	19.16	19.01	19.08	7,914	-0.04(-0.20%)
Aug 17, 2023	19.01	19.12	18.98	19.12	15,270	+0.14(+0.74%)
Aug 16, 2023	19.07	19.23	18.98	18.98	20,584	-0.11(-0.59%)
Aug 15, 2023	19.17	19.31	19.04	19.09	17,003	-0.14(-0.73%)
Aug 14, 2023	19.31	19.45	19.22	19.23	7,361	+0.02(+0.10%)
Aug 11, 2023	19.27	19.43	19.21	19.21	6,073	-0.03(-0.18%)
Aug 10, 2023	19.18	19.36	19.17	19.25	14,502	+0.03(+0.15%)
Aug 09, 2023	19.38	19.54	19.17	19.22	17,654	-0.13(-0.65%)
Aug 08, 2023	19.28	19.47	19.27	19.34	24,252	-0.12(-0.63%)
Aug 07, 2023	19.36	19.48	19.36	19.47	10,976	+0.02(+0.10%)
Aug 04, 2023	19.33	19.54	19.23	19.45	10,423	+0.11(+0.58%)
Aug 03, 2023	19.37	19.39	19.21	19.33	16,302	+0.08(+0.44%)
Aug 02, 2023	19.34	19.37	19.21	19.25	10,692	-0.17(-0.87%)
Aug 01, 2023	19.31	19.42	19.22	19.42	11,440	+0.00(+0.00%)
Jul 31, 2023	19.42	19.68	19.36	19.42	29,242	+0.00(+0.01%)
Jul 28, 2023	19.49	19.54	19.29	19.42	11,225	+0.04(+0.18%)
Jul 27, 2023	19.57	19.68	19.28	19.38	28,921	-0.19(-0.96%)
Jul 26, 2023	19.45	19.66	19.38	19.57	15,706	+0.20(+1.02%)
Jul 25, 2023	19.44	19.53	19.35	19.37	15,774	-0.18(-0.93%)
Jul 24, 2023	19.67	19.67	19.48	19.55	4,786	-0.12(-0.60%)
Jul 21, 2023	19.63	19.68	19.38	19.67	24,088	+0.13(+0.67%)
Jul 20, 2023	18.95	19.63	18.95	19.54	100,195	+0.47(+2.46%)
Jul 19, 2023	19.03	19.26	18.92	19.07	9,313	+0.13(+0.69%)
Jul 18, 2023	19.08	19.08	18.85	18.94	16,528	+0.09(+0.50%)
Jul 17, 2023	18.95	19.19	18.85	18.85	9,921	-0.24(-1.28%)
Jul 14, 2023	19.21	19.34	18.93	19.09	11,627	-0.08(-0.44%)
Jul 13, 2023	19.03	19.20	18.98	19.18	16,258	+0.12(+0.64%)
Jul 12, 2023	19.08	19.20	18.92	19.05	7,523	+0.11(+0.59%)
Jul 11, 2023	19.02	19.02	18.81	18.94	13,373	+0.00(+0.00%)
Jul 10, 2023	18.95	19.21	18.88	18.94	14,623	-0.16(-0.84%)
Jul 07, 2023	18.87	19.18	18.87	19.10	8,249	+0.23(+1.19%)
Jul 06, 2023	19.17	19.24	18.79	18.88	11,521	-0.44(-2.28%)
Jul 05, 2023	19.56	19.56	19.17	19.32	15,858	-0.04(-0.19%)
Jul 03, 2023	19.03	19.42	19.03	19.35	6,375	+0.15(+0.78%)
Jun 30, 2023	19.11	19.43	19.03	19.20	45,373	+0.26(+1.39%)
Jun 29, 2023	19.39	19.39	18.90	18.94	13,483	-0.35(-1.80%)
Jun 28, 2023	19.45	19.45	19.03	19.29	12,669	-0.09(-0.48%)
Jun 27, 2023	19.13	19.46	19.03	19.38	26,172	+0.21(+1.08%)
Jun 26, 2023	19.07	19.31	18.98	19.18	13,771	+0.08(+0.44%)
Jun 23, 2023	19.05	19.16	18.91	19.09	12,342	+0.07(+0.34%)
Jun 22, 2023	19.14	19.16	18.88	19.03	16,996	+0.00(+0.00%)
Jun 21, 2023	19.12	19.12	18.89	19.03	12,403	-0.04(-0.20%)
Jun 20, 2023	19.12	19.13	18.91	19.06	10,939	+0.04(+0.22%)
Jun 16, 2023	19.33	19.33	18.99	19.02	8,926	-0.19(-1.00%)
Jun 15, 2023	19.14	19.26	19.02	19.21	11,261	+0.08(+0.39%)
Jun 14, 2023	19.23	19.23	18.94	19.14	19,705	-0.05(-0.24%)
Jun 13, 2023	19.07	19.35	19.04	19.18	15,277	+0.18(+0.94%)
Jun 12, 2023	19.21	19.40	19.01	19.01	12,385	-0.22(-1.17%)
Jun 09, 2023	19.23	19.41	19.23	19.23	3,458	-0.02(-0.12%)
Jun 08, 2023	19.45	19.45	19.16	19.25	7,268	-0.24(-1.23%)
Jun 07, 2023	19.64	19.64	19.31	19.49	11,905	-0.01(-0.07%)
Jun 06, 2023	19.52	19.68	19.22	19.51	38,652	+0.11(+0.56%)
Jun 05, 2023	19.38	19.60	19.31	19.40	15,354	-0.06(-0.29%)
Jun 02, 2023	19.00	19.59	18.86	19.46	23,257	+0.48(+2.52%)