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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	21.71	22.04	21.71	22.04	3,118	+0.14(+0.64%)
Apr 25, 2024	21.80	21.90	21.28	21.90	24,711	-0.08(-0.36%)
Apr 24, 2024	22.04	22.16	21.76	21.98	3,159	-0.07(-0.32%)
Apr 23, 2024	21.78	22.18	21.78	22.05	13,321	+0.11(+0.50%)
Apr 22, 2024	21.80	21.94	21.68	21.94	5,467	+0.07(+0.32%)
Apr 19, 2024	21.77	21.87	21.75	21.87	1,409	+0.16(+0.74%)
Apr 18, 2024	21.86	21.87	21.68	21.71	12,149	-0.12(-0.55%)
Apr 17, 2024	21.72	22.01	21.72	21.83	4,955	-0.09(-0.41%)
Apr 16, 2024	21.64	21.93	21.56	21.92	8,915	+0.05(+0.23%)
Apr 15, 2024	22.10	22.10	21.65	21.87	15,980	-0.46(-2.06%)
Apr 12, 2024	22.25	22.39	22.20	22.33	7,584	+0.03(+0.13%)
Apr 11, 2024	22.81	22.81	22.20	22.30	8,012	-0.35(-1.55%)
Apr 10, 2024	22.89	22.99	22.32	22.65	22,055	-0.39(-1.68%)
Apr 09, 2024	23.12	23.20	22.85	23.04	50,416	+0.04(+0.16%)
Apr 08, 2024	23.00	23.16	22.83	23.00	5,804	+0.00(+0.00%)
Apr 05, 2024	22.85	23.17	22.84	23.00	5,728	+0.01(+0.04%)
Apr 04, 2024	22.82	23.19	22.78	22.99	11,789	+0.06(+0.26%)
Apr 03, 2024	22.75	22.96	22.75	22.93	22,772	+0.03(+0.13%)
Apr 02, 2024	23.10	23.10	22.86	22.90	21,286	-0.28(-1.21%)
Apr 01, 2024	23.20	23.20	23.01	23.18	14,783	-0.11(-0.47%)
Mar 28, 2024	23.34	23.41	23.00	23.29	35,058	-0.06(-0.26%)
Mar 27, 2024	23.20	23.35	23.05	23.35	17,992	+0.26(+1.13%)
Mar 26, 2024	23.38	23.38	23.08	23.09	15,783	-0.18(-0.77%)
Mar 25, 2024	23.50	23.50	23.25	23.27	10,065	-0.23(-0.98%)
Mar 22, 2024	23.60	23.60	23.34	23.50	3,297	-0.05(-0.21%)
Mar 21, 2024	23.30	23.61	23.30	23.55	18,764	+0.30(+1.27%)
Mar 20, 2024	23.16	23.30	23.16	23.25	18,508	+0.08(+0.37%)
Mar 19, 2024	23.20	23.25	23.12	23.17	16,934	-0.08(-0.34%)
Mar 18, 2024	23.34	23.34	23.20	23.25	8,195	-0.13(-0.56%)
Mar 15, 2024	23.42	23.42	23.00	23.38	13,841	+0.09(+0.39%)
Mar 14, 2024	23.04	23.30	23.04	23.29	14,691	+0.06(+0.26%)
Mar 13, 2024	23.20	23.34	23.00	23.23	24,318	+0.12(+0.52%)
Mar 12, 2024	22.81	23.20	22.78	23.11	36,528	+0.21(+0.92%)
Mar 11, 2024	22.84	23.04	22.81	22.90	9,019	+0.06(+0.26%)
Mar 08, 2024	22.90	23.10	22.83	22.84	25,811	-0.06(-0.26%)
Mar 07, 2024	22.93	23.03	22.84	22.90	6,071	+0.11(+0.48%)
Mar 06, 2024	22.71	22.86	22.71	22.79	11,430	+0.02(+0.11%)
Mar 05, 2024	22.79	22.82	22.69	22.77	5,696	+0.05(+0.24%)
Mar 04, 2024	22.67	22.88	22.67	22.71	9,413	-0.06(-0.26%)
Mar 01, 2024	22.93	22.93	22.66	22.77	11,277	-0.10(-0.44%)
Feb 29, 2024	22.70	23.03	22.67	22.87	15,434	+0.10(+0.44%)
Feb 28, 2024	22.70	23.15	22.56	22.77	10,254	+0.22(+0.98%)
Feb 27, 2024	22.80	22.91	22.54	22.55	24,055	-0.14(-0.62%)
Feb 26, 2024	22.77	22.77	22.65	22.69	16,024	-0.24(-1.05%)
Feb 23, 2024	22.63	22.93	22.52	22.93	17,043	+0.36(+1.60%)
Feb 22, 2024	22.36	22.64	22.35	22.57	21,653	+0.24(+1.06%)
Feb 21, 2024	22.57	22.69	22.33	22.33	14,591	-0.18(-0.79%)
Feb 20, 2024	22.58	22.64	22.48	22.51	8,069	-0.02(-0.09%)
Feb 16, 2024	22.53	22.53	22.38	22.53	4,518	-0.04(-0.17%)
Feb 15, 2024	22.44	22.65	22.26	22.57	12,427	+0.24(+1.06%)
Feb 14, 2024	22.16	22.44	22.16	22.33	28,232	+0.17(+0.76%)
Feb 13, 2024	22.33	22.47	22.16	22.16	23,627	-0.39(-1.75%)
Feb 12, 2024	22.36	22.69	22.36	22.56	59,471	+0.14(+0.62%)
Feb 09, 2024	22.31	22.53	22.15	22.42	13,165	+0.18(+0.80%)
Feb 08, 2024	22.00	22.29	22.00	22.24	14,625	+0.25(+1.12%)
Feb 07, 2024	22.12	22.12	21.96	22.00	13,660	+0.11(+0.49%)
Feb 06, 2024	21.93	22.18	21.89	21.89	8,476	-0.07(-0.31%)
Feb 05, 2024	22.03	22.11	21.93	21.96	10,821	-0.15(-0.67%)
Feb 02, 2024	22.15	22.24	21.99	22.11	16,747	-0.15(-0.66%)