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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	20.04	20.39	20.04	20.16	22,266	-0.28(-1.37%)
Aug 30, 2022	20.55	20.55	20.36	20.44	23,292	+0.06(+0.30%)
Aug 29, 2022	20.25	20.48	20.23	20.38	24,166	+0.08(+0.37%)
Aug 26, 2022	20.60	21.40	20.23	20.31	56,189	-0.23(-1.10%)
Aug 25, 2022	20.52	20.58	20.17	20.53	19,041	+0.50(+2.50%)
Aug 24, 2022	20.05	20.34	19.66	20.03	14,015	+0.10(+0.49%)
Aug 23, 2022	20.33	20.37	19.62	19.93	33,323	-0.38(-1.89%)
Aug 22, 2022	20.68	20.97	20.32	20.32	13,718	-0.25(-1.21%)
Aug 19, 2022	21.33	21.37	20.57	20.57	17,194	-0.37(-1.75%)
Aug 18, 2022	20.97	20.97	20.79	20.93	8,456	-0.05(-0.23%)
Aug 17, 2022	21.20	21.20	20.94	20.98	7,584	-0.39(-1.81%)
Aug 16, 2022	21.42	21.46	21.21	21.37	4,534	+0.11(+0.50%)
Aug 15, 2022	21.24	21.34	21.22	21.26	7,240	+0.07(+0.34%)
Aug 12, 2022	21.21	21.47	21.18	21.19	6,301	+0.02(+0.08%)
Aug 11, 2022	21.44	21.44	21.17	21.17	7,180	-0.09(-0.41%)
Aug 10, 2022	21.00	21.37	21.00	21.26	21,874	+0.42(+2.00%)
Aug 09, 2022	21.22	21.22	20.82	20.84	9,943	-0.22(-1.06%)
Aug 08, 2022	21.15	21.27	20.98	21.07	5,150	-0.02(-0.11%)
Aug 05, 2022	21.16	21.20	20.96	21.09	3,574	-0.37(-1.72%)
Aug 04, 2022	21.45	21.61	21.36	21.46	13,466	+0.12(+0.58%)
Aug 03, 2022	21.23	21.64	21.23	21.33	23,424	-0.05(-0.25%)
Aug 02, 2022	21.46	21.64	21.21	21.39	187,113	-0.09(-0.43%)
Aug 01, 2022	21.38	21.53	21.34	21.48	23,680	-0.05(-0.23%)
Jul 29, 2022	21.13	21.53	20.99	21.53	31,886	+0.62(+2.98%)
Jul 28, 2022	20.96	21.12	20.91	20.91	2,134	-0.19(-0.89%)
Jul 27, 2022	20.62	21.15	20.62	21.09	12,166	+0.16(+0.77%)
Jul 26, 2022	20.77	20.93	20.48	20.93	9,169	+0.23(+1.12%)
Jul 25, 2022	20.46	20.94	20.46	20.70	3,020	+0.07(+0.35%)
Jul 22, 2022	20.74	20.74	20.53	20.63	16,954	+0.15(+0.72%)
Jul 21, 2022	20.35	20.58	20.31	20.48	9,509	+0.21(+1.03%)
Jul 20, 2022	20.26	20.31	20.09	20.27	9,414	+0.05(+0.26%)
Jul 19, 2022	20.00	20.22	20.00	20.22	9,749	+0.29(+1.48%)
Jul 18, 2022	20.02	20.11	19.88	19.93	14,028	+0.04(+0.18%)
Jul 15, 2022	19.95	20.05	19.84	19.89	24,908	+0.00(+0.00%)
Jul 14, 2022	19.85	20.09	19.85	19.89	8,809	-0.16(-0.80%)
Jul 13, 2022	20.09	20.18	19.97	20.05	24,151	-0.14(-0.68%)
Jul 12, 2022	20.35	20.35	20.10	20.19	8,168	+0.14(+0.69%)
Jul 11, 2022	20.08	20.14	20.05	20.05	6,679	-0.11(-0.54%)
Jul 08, 2022	19.90	20.18	19.89	20.16	6,461	+0.24(+1.21%)
Jul 07, 2022	19.95	20.23	19.89	19.92	20,232	-0.08(-0.40%)
Jul 06, 2022	19.95	20.35	19.86	20.00	5,465	+0.08(+0.40%)
Jul 05, 2022	20.02	20.47	19.92	19.92	6,662	-0.10(-0.49%)
Jul 01, 2022	19.97	20.12	19.97	20.01	6,680	-0.10(-0.49%)
Jun 30, 2022	20.33	20.59	20.04	20.11	36,798	-0.45(-2.17%)
Jun 29, 2022	20.20	20.56	19.98	20.56	14,484	+0.32(+1.59%)
Jun 28, 2022	20.12	20.27	20.05	20.24	8,851	-0.05(-0.26%)
Jun 27, 2022	20.04	20.33	19.62	20.29	16,688	+0.24(+1.20%)
Jun 24, 2022	19.78	20.05	19.69	20.05	14,249	+0.25(+1.27%)
Jun 23, 2022	19.83	19.93	19.64	19.80	22,224	-0.06(-0.32%)
Jun 22, 2022	19.66	19.86	19.56	19.86	9,359	+0.44(+2.25%)
Jun 21, 2022	19.53	19.70	19.39	19.43	7,051	-0.01(-0.06%)
Jun 17, 2022	19.34	19.53	19.31	19.44	4,707	+0.17(+0.89%)
Jun 16, 2022	19.43	19.59	19.26	19.27	8,499	-0.39(-1.99%)
Jun 15, 2022	19.43	19.75	19.16	19.66	8,223	+0.28(+1.43%)
Jun 14, 2022	19.43	19.43	19.04	19.38	27,197	-0.05(-0.27%)
Jun 13, 2022	20.12	20.12	19.23	19.43	16,646	-0.83(-4.09%)
Jun 10, 2022	20.58	20.67	20.23	20.26	8,497	-0.53(-2.53%)
Jun 09, 2022	20.92	21.11	20.78	20.79	3,879	-0.20(-0.93%)
Jun 08, 2022	20.74	21.07	20.59	20.99	44,368	+0.36(+1.73%)
Jun 07, 2022	20.57	20.90	20.57	20.63	20,921	+0.00(+0.00%)
Jun 06, 2022	20.95	20.95	20.63	20.63	10,992	-0.20(-0.98%)
Jun 03, 2022	21.04	21.04	20.76	20.83	12,328	-0.24(-1.14%)
Jun 02, 2022	21.16	21.30	21.06	21.07	12,520	-0.12(-0.55%)