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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.89	20.17	19.80	20.17	37,023	+0.01(+0.04%)
Apr 28, 2022	19.97	20.17	19.74	20.16	16,794	+0.19(+0.97%)
Apr 27, 2022	20.28	20.37	19.90	19.96	15,827	-0.56(-2.74%)
Apr 26, 2022	20.34	20.53	20.34	20.53	11,163	+0.20(+0.99%)
Apr 25, 2022	20.39	20.54	20.32	20.32	12,590	-0.33(-1.61%)
Apr 22, 2022	20.63	20.85	20.41	20.66	16,258	-0.09(-0.43%)
Apr 21, 2022	21.00	21.09	20.68	20.74	10,620	-0.23(-1.09%)
Apr 20, 2022	20.88	21.09	20.75	20.97	11,632	+0.18(+0.89%)
Apr 19, 2022	20.90	21.11	20.74	20.79	15,875	-0.25(-1.17%)
Apr 18, 2022	21.02	21.15	20.90	21.03	7,005	+0.05(+0.25%)
Apr 14, 2022	21.23	21.24	20.86	20.98	15,575	-0.45(-2.09%)
Apr 13, 2022	20.76	21.53	20.74	21.43	32,376	+0.73(+3.52%)
Apr 12, 2022	20.80	21.01	20.70	20.70	4,445	+0.00(+0.00%)
Apr 11, 2022	21.37	21.38	20.65	20.70	23,575	-0.66(-3.08%)
Apr 08, 2022	21.59	21.62	21.05	21.36	11,660	+0.20(+0.95%)
Apr 07, 2022	20.88	21.47	20.88	21.16	14,165	+0.18(+0.88%)
Apr 06, 2022	21.27	21.27	20.81	20.97	17,829	-0.17(-0.79%)
Apr 05, 2022	21.56	21.70	21.14	21.14	21,352	-0.40(-1.87%)
Apr 04, 2022	21.66	21.68	21.49	21.54	20,150	-0.11(-0.49%)
Apr 01, 2022	21.75	21.77	21.51	21.65	15,029	-0.25(-1.12%)
Mar 31, 2022	21.47	21.89	21.47	21.89	16,846	+0.30(+1.38%)
Mar 30, 2022	21.51	21.61	21.32	21.60	23,178	+0.11(+0.53%)
Mar 29, 2022	21.17	21.48	21.14	21.48	20,804	+0.41(+1.96%)
Mar 28, 2022	21.01	21.09	21.01	21.07	12,716	+0.21(+1.01%)
Mar 25, 2022	21.14	21.14	20.75	20.86	37,439	-0.28(-1.33%)
Mar 24, 2022	21.00	21.17	20.95	21.14	42,045	-0.03(-0.16%)
Mar 23, 2022	21.05	21.17	20.92	21.17	29,308	+0.11(+0.50%)
Mar 22, 2022	21.13	21.15	20.98	21.07	21,377	+0.01(+0.07%)
Mar 21, 2022	21.31	21.33	20.93	21.05	21,531	-0.04(-0.17%)
Mar 18, 2022	20.88	21.45	20.88	21.09	37,910	-0.05(-0.25%)
Mar 17, 2022	21.34	21.44	21.06	21.14	91,409	-0.03(-0.15%)
Mar 16, 2022	21.25	21.31	20.84	21.17	32,320	+0.01(+0.06%)
Mar 15, 2022	20.84	21.17	20.83	21.16	6,076	+0.41(+1.99%)
Mar 14, 2022	21.14	21.24	20.73	20.74	43,207	-0.49(-2.31%)
Mar 11, 2022	21.58	21.80	21.24	21.24	15,220	-0.21(-0.98%)
Mar 10, 2022	21.56	21.56	21.38	21.45	28,875	-0.11(-0.53%)
Mar 09, 2022	21.84	21.96	21.56	21.56	34,835	-0.08(-0.37%)
Mar 08, 2022	21.80	22.18	21.64	21.64	18,189	-0.20(-0.92%)
Mar 07, 2022	22.12	22.21	21.81	21.84	13,437	-0.37(-1.66%)
Mar 04, 2022	22.08	22.35	22.08	22.21	3,482	+0.00(+0.00%)
Mar 03, 2022	22.07	22.39	22.07	22.21	10,696	-0.04(-0.20%)
Mar 02, 2022	22.36	22.43	22.24	22.25	29,038	-0.09(-0.39%)
Mar 01, 2022	21.95	22.42	21.61	22.34	28,084	+0.47(+2.17%)
Feb 28, 2022	21.50	21.88	21.33	21.87	17,302	+0.26(+1.22%)
Feb 25, 2022	21.38	21.71	21.47	21.60	25,911	+0.29(+1.36%)
Feb 24, 2022	21.05	21.31	21.01	21.31	24,747	+0.21(+0.98%)
Feb 23, 2022	21.19	21.40	21.08	21.11	15,180	-0.25(-1.17%)
Feb 22, 2022	21.20	21.36	21.01	21.36	40,629	-0.01(-0.04%)
Feb 18, 2022				21.37	0	+0.16(+0.73%)
Feb 17, 2022	21.33	21.36	21.14	21.21	43,023	-0.04(-0.20%)
Feb 16, 2022	20.66	21.30	20.66	21.25	28,465	+0.25(+1.19%)
Feb 15, 2022	21.43	21.43	20.97	21.00	23,497	+0.13(+0.60%)
Feb 14, 2022	20.85	21.04	20.56	20.88	37,219	-0.16(-0.76%)
Feb 11, 2022	21.42	21.54	21.01	21.04	24,207	-0.25(-1.18%)
Feb 10, 2022	21.50	21.50	21.18	21.29	32,711	-0.35(-1.60%)
Feb 09, 2022	21.67	21.83	21.50	21.63	44,433	+0.06(+0.28%)
Feb 08, 2022	21.68	21.93	21.36	21.57	59,938	-0.19(-0.87%)
Feb 07, 2022	21.75	21.98	21.67	21.76	13,638	+0.00(+0.00%)
Feb 04, 2022	22.02	22.23	21.70	21.76	38,020	-0.34(-1.53%)
Feb 03, 2022	22.46		22.03	22.10	37,362	-0.41(-1.84%)
Feb 02, 2022	22.87	22.99	22.50	22.52	29,479	-0.35(-1.55%)