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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	18.38	18.69	18.15	18.15	43,981	-0.15(-0.84%)
Oct 28, 2022	18.65	18.70	18.22	18.31	40,910	-0.08(-0.44%)
Oct 27, 2022	18.76	18.76	18.21	18.39	12,136	-0.08(-0.41%)
Oct 26, 2022	18.30	18.73	18.30	18.47	32,859	-0.02(-0.08%)
Oct 25, 2022	18.47	18.48	18.24	18.48	17,897	+0.05(+0.25%)
Oct 24, 2022	18.34	18.44	18.10	18.44	15,790	+0.23(+1.24%)
Oct 21, 2022	18.10	18.22	18.10	18.21	9,778	-0.08(-0.45%)
Oct 20, 2022	18.34	18.54	18.04	18.29	28,418	-0.06(-0.34%)
Oct 19, 2022	18.33	18.52	18.33	18.35	22,175	-0.14(-0.73%)
Oct 18, 2022	18.66	18.66	18.40	18.49	10,796	-0.05(-0.29%)
Oct 17, 2022	18.54	18.66	18.40	18.54	5,605	+0.00(+0.00%)
Oct 14, 2022	18.82	18.82	18.50	18.54	7,044	-0.22(-1.16%)
Oct 13, 2022	18.49	18.81	18.33	18.76	13,457	+0.07(+0.39%)
Oct 12, 2022	18.91	18.91	18.58	18.69	11,352	-0.04(-0.19%)
Oct 11, 2022	19.13	19.13	18.72	18.72	35,398	-0.29(-1.52%)
Oct 10, 2022	19.47	19.47	19.01	19.01	11,603	-0.25(-1.32%)
Oct 07, 2022	19.46	19.61	19.20	19.27	13,729	-0.30(-1.53%)
Oct 06, 2022	19.82	19.82	19.47	19.57	11,894	-0.14(-0.69%)
Oct 05, 2022	19.83	19.83	19.68	19.70	5,774	-0.12(-0.59%)
Oct 04, 2022	19.22	20.16	19.22	19.82	24,454	+0.25(+1.30%)
Oct 03, 2022	19.84	19.84	19.57	19.57	8,262	-0.21(-1.05%)
Sep 30, 2022	19.10	19.84	19.01	19.77	85,966	+0.52(+2.73%)
Sep 29, 2022	19.38	19.38	18.78	19.25	37,642	-0.23(-1.16%)
Sep 28, 2022	19.23	19.58	18.97	19.48	33,828	+0.34(+1.80%)
Sep 27, 2022	18.94	19.13	18.92	19.13	14,061	+0.13(+0.67%)
Sep 26, 2022	19.23	19.25	18.77	19.01	20,300	-0.21(-1.08%)
Sep 23, 2022	19.59	19.81	19.10	19.21	41,977	-0.39(-1.97%)
Sep 22, 2022	19.82	19.82	19.41	19.60	10,439	-0.19(-0.95%)
Sep 21, 2022	19.75	19.83	19.59	19.79	6,709	+0.04(+0.22%)
Sep 20, 2022	19.82	19.84	19.67	19.74	19,614	-0.12(-0.61%)
Sep 19, 2022	19.78	20.00	19.68	19.86	11,455	+0.05(+0.23%)
Sep 16, 2022	19.77	20.00	19.68	19.82	17,090	-0.03(-0.14%)
Sep 15, 2022	20.09	20.09	19.81	19.85	40,821	-0.16(-0.81%)
Sep 14, 2022	20.21	20.30	20.01	20.01	6,819	-0.17(-0.85%)
Sep 13, 2022	20.27	20.27	20.08	20.18	7,422	-0.15(-0.75%)
Sep 12, 2022	20.34	20.42	20.25	20.33	31,813	+0.20(+0.98%)
Sep 09, 2022	20.05	20.32	20.05	20.14	9,014	+0.26(+1.32%)
Sep 08, 2022	20.14	20.18	19.87	19.87	30,776	-0.26(-1.30%)
Sep 07, 2022	20.05	20.24	19.92	20.14	21,589	+0.10(+0.47%)
Sep 06, 2022	20.04	20.14	19.91	20.04	10,273	-0.17(-0.83%)
Sep 02, 2022	20.45	20.45	20.02	20.21	12,814	+0.03(+0.13%)
Sep 01, 2022	20.24	20.35	19.95	20.18	8,019	+0.02(+0.09%)
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%)