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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.90	20.18	19.82	20.18	36,987	+0.01(+0.04%)
Apr 28, 2022	19.99	20.19	19.75	20.18	16,778	+0.19(+0.97%)
Apr 27, 2022	20.30	20.39	19.92	19.98	15,812	-0.56(-2.73%)
Apr 26, 2022	20.36	20.55	20.36	20.55	11,152	+0.20(+0.99%)
Apr 25, 2022	20.41	20.56	20.34	20.34	12,578	-0.33(-1.61%)
Apr 22, 2022	20.65	20.87	20.43	20.68	16,242	-0.09(-0.43%)
Apr 21, 2022	21.02	21.11	20.70	20.76	10,610	-0.23(-1.09%)
Apr 20, 2022	20.90	21.11	20.77	20.99	11,620	+0.18(+0.89%)
Apr 19, 2022	20.92	21.13	20.76	20.81	15,860	-0.25(-1.17%)
Apr 18, 2022	21.04	21.17	20.92	21.05	6,998	+0.05(+0.25%)
Apr 14, 2022	21.25	21.27	20.88	21.00	15,560	-0.45(-2.09%)
Apr 13, 2022	20.78	21.55	20.76	21.45	32,345	+0.73(+3.52%)
Apr 12, 2022	20.82	21.03	20.72	20.72	4,440	+0.00(+0.00%)
Apr 11, 2022	21.39	21.40	20.67	20.72	23,552	-0.66(-3.08%)
Apr 08, 2022	21.61	21.64	21.07	21.38	11,649	+0.20(+0.95%)
Apr 07, 2022	20.91	21.49	20.90	21.18	14,151	+0.18(+0.88%)
Apr 06, 2022	21.29	21.29	20.83	20.99	17,812	-0.17(-0.79%)
Apr 05, 2022	21.58	21.72	21.16	21.16	21,331	-0.40(-1.87%)
Apr 04, 2022	21.68	21.70	21.51	21.56	20,131	-0.11(-0.49%)
Apr 01, 2022	21.77	21.79	21.53	21.67	15,014	-0.25(-1.12%)
Mar 31, 2022	21.49	21.91	21.49	21.91	16,830	+0.30(+1.38%)
Mar 30, 2022	21.54	21.63	21.34	21.62	23,156	+0.11(+0.53%)
Mar 29, 2022	21.19	21.50	21.16	21.50	20,784	+0.41(+1.96%)
Mar 28, 2022	21.03	21.11	21.03	21.09	12,703	+0.21(+1.01%)
Mar 25, 2022	21.16	21.16	20.77	20.88	37,403	-0.28(-1.33%)
Mar 24, 2022	21.02	21.19	20.97	21.16	42,004	-0.03(-0.16%)
Mar 23, 2022	21.07	21.19	20.94	21.19	29,280	+0.11(+0.50%)
Mar 22, 2022	21.15	21.17	21.00	21.09	21,356	+0.01(+0.07%)
Mar 21, 2022	21.34	21.35	20.95	21.07	21,510	-0.04(-0.17%)
Mar 18, 2022	20.90	21.47	20.90	21.11	37,873	-0.05(-0.25%)
Mar 17, 2022	21.36	21.46	21.08	21.16	91,321	-0.03(-0.15%)
Mar 16, 2022	21.27	21.33	20.86	21.19	32,289	+0.01(+0.06%)
Mar 15, 2022	20.86	21.19	20.85	21.18	6,070	+0.41(+1.99%)
Mar 14, 2022	21.16	21.26	20.75	20.76	43,165	-0.49(-2.31%)
Mar 11, 2022	21.60	21.82	21.26	21.26	15,206	-0.21(-0.98%)
Mar 10, 2022	21.58	21.58	21.41	21.47	28,847	-0.11(-0.53%)
Mar 09, 2022	21.86	21.98	21.58	21.58	34,802	-0.08(-0.36%)
Mar 08, 2022	21.82	22.20	21.66	21.66	18,172	-0.20(-0.92%)
Mar 07, 2022	22.14	22.23	21.83	21.86	13,424	-0.37(-1.66%)
Mar 04, 2022	22.10	22.37	22.10	22.23	3,479	+0.00(+0.00%)
Mar 03, 2022	22.09	22.42	22.09	22.23	10,685	-0.04(-0.20%)
Mar 02, 2022	22.38	22.45	22.26	22.27	29,010	-0.09(-0.39%)
Mar 01, 2022	21.98	22.44	21.63	22.36	28,057	+0.47(+2.17%)
Feb 28, 2022	21.52	21.91	21.35	21.89	17,286	+0.26(+1.22%)
Feb 25, 2022	21.41	21.73	21.49	21.62	25,886	+0.29(+1.36%)
Feb 24, 2022	21.07	21.33	21.03	21.33	24,724	+0.21(+0.98%)
Feb 23, 2022	21.21	21.42	21.10	21.13	15,166	-0.25(-1.17%)
Feb 22, 2022	21.22	21.38	21.03	21.38	40,590	-0.01(-0.04%)
Feb 18, 2022				21.39	0	+0.16(+0.73%)
Feb 17, 2022	21.35	21.38	21.16	21.23	42,982	-0.04(-0.20%)
Feb 16, 2022	20.68	21.33	20.68	21.27	28,437	+0.25(+1.19%)
Feb 15, 2022	21.45	21.45	20.99	21.02	23,475	+0.13(+0.60%)
Feb 14, 2022	20.87	21.06	20.58	20.90	37,183	-0.16(-0.76%)
Feb 11, 2022	21.44	21.56	21.03	21.06	24,184	-0.25(-1.18%)
Feb 10, 2022	21.52	21.52	21.20	21.31	32,680	-0.35(-1.60%)
Feb 09, 2022	21.69	21.85	21.52	21.65	44,390	+0.06(+0.28%)
Feb 08, 2022	21.70	21.95	21.38	21.59	59,880	-0.19(-0.87%)
Feb 07, 2022	21.77	22.00	21.69	21.78	13,624	+0.00(+0.00%)
Feb 04, 2022	22.04	22.25	21.72	21.78	37,983	-0.34(-1.53%)
Feb 03, 2022	22.48		22.05	22.12	37,326	-0.42(-1.84%)
Feb 02, 2022	22.89	23.01	22.52	22.54	29,451	-0.35(-1.55%)