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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	18.79	19.07	18.70	19.07	35,058	+0.28(+1.50%)
May 30, 2023	19.05	19.05	18.74	18.79	7,012	+0.00(+0.01%)
May 26, 2023	18.83	18.84	18.70	18.79	11,878	-0.04(-0.20%)
May 25, 2023	18.74	18.88	18.65	18.83	11,690	+0.04(+0.20%)
May 24, 2023	18.51	18.88	18.47	18.79	14,628	+0.20(+1.09%)
May 23, 2023	18.44	19.08	18.44	18.59	22,827	-0.09(-0.49%)
May 22, 2023	18.65	18.86	18.25	18.68	22,817	+0.02(+0.10%)
May 19, 2023	18.80	19.06	18.56	18.66	14,425	-0.32(-1.70%)
May 18, 2023	18.75	19.06	18.66	18.98	12,893	+0.17(+0.88%)
May 17, 2023	18.45	19.06	18.45	18.82	18,237	+0.38(+2.05%)
May 16, 2023	18.43	18.81	18.42	18.44	31,832	-0.15(-0.79%)
May 15, 2023	18.55	18.68	18.24	18.59	17,083	+0.04(+0.20%)
May 12, 2023	18.56	18.60	18.14	18.55	33,477	+0.32(+1.77%)
May 11, 2023	18.35	18.63	18.11	18.23	28,530	-0.34(-1.83%)
May 10, 2023	18.41	18.67	17.87	18.57	53,639	+0.79(+4.45%)
May 09, 2023	17.77	17.99	17.33	17.78	32,326	-0.04(-0.21%)
May 08, 2023	17.87	18.11	17.64	17.81	24,736	+0.13(+0.73%)
May 05, 2023	17.73	18.44	17.68	17.68	22,154	+0.13(+0.73%)
May 04, 2023	18.29	18.29	17.02	17.56	51,026	-1.14(-6.11%)
May 03, 2023	18.72	19.02	18.42	18.70	37,001	+0.12(+0.64%)
May 02, 2023	19.25	19.25	18.46	18.58	52,107	-0.60(-3.12%)
May 01, 2023	19.58	19.58	19.08	19.18	9,330	-0.52(-2.62%)
Apr 28, 2023	19.43	19.71	19.37	19.69	33,508	+0.12(+0.61%)
Apr 27, 2023	19.52	19.57	19.34	19.57	17,428	+0.06(+0.33%)
Apr 26, 2023	19.32	19.56	19.10	19.51	16,840	+0.15(+0.76%)
Apr 25, 2023	19.57	19.71	19.14	19.36	20,088	-0.33(-1.67%)
Apr 24, 2023	19.64	19.70	19.46	19.69	7,620	+0.07(+0.36%)
Apr 21, 2023	19.54	19.67	19.54	19.62	8,681	+0.25(+1.28%)
Apr 20, 2023	19.30	19.84	19.30	19.37	26,889	-0.48(-2.41%)
Apr 19, 2023	19.86	19.86	19.61	19.85	16,226	+0.05(+0.23%)
Apr 18, 2023	19.66	19.80	19.62	19.80	16,234	+0.12(+0.61%)
Apr 17, 2023	19.43	19.68	19.30	19.68	8,623	+0.30(+1.57%)
Apr 14, 2023	19.19	19.41	19.02	19.38	20,710	+0.24(+1.25%)
Apr 13, 2023	18.99	19.28	18.94	19.14	16,686	+0.36(+1.91%)
Apr 12, 2023	19.29	19.43	18.77	18.78	66,962	-0.43(-2.25%)
Apr 11, 2023	19.16	19.25	19.12	19.21	16,669	-0.02(-0.10%)
Apr 10, 2023	19.24	19.28	18.98	19.23	24,537	+0.07(+0.38%)
Apr 06, 2023	19.06	19.24	18.85	19.16	23,888	+0.27(+1.41%)
Apr 05, 2023	18.80	19.32	18.80	18.89	20,087	-0.07(-0.39%)
Apr 04, 2023	19.62	19.62	18.49	18.96	39,794	-0.66(-3.38%)
Apr 03, 2023	19.82	19.92	19.53	19.63	35,616	-0.19(-0.98%)
Mar 31, 2023	19.96	20.13	19.66	19.82	228,494	-0.07(-0.37%)
Mar 30, 2023	19.93	20.09	19.57	19.89	48,045	-0.06(-0.32%)
Mar 29, 2023	19.71	20.16	19.71	19.96	55,390	+0.25(+1.26%)
Mar 28, 2023	19.49	19.89	19.26	19.71	59,003	+0.22(+1.13%)
Mar 27, 2023	20.90	20.90	18.94	19.49	111,423	+1.39(+7.68%)
Mar 24, 2023	18.07	18.10	17.29	18.10	35,012	+0.05(+0.26%)
Mar 23, 2023	18.30	18.84	17.88	18.05	67,148	-0.24(-1.31%)
Mar 22, 2023	18.24	18.42	17.96	18.29	50,972	+0.04(+0.20%)
Mar 21, 2023	17.36	18.26	17.36	18.26	85,785	+1.44(+8.54%)
Mar 20, 2023	16.59	17.66	16.59	16.82	57,307	+0.26(+1.56%)
Mar 17, 2023	17.22	17.23	16.30	16.56	100,115	-1.00(-5.72%)
Mar 16, 2023	17.09	18.17	16.86	17.56	73,205	+0.37(+2.14%)
Mar 15, 2023	17.94	17.95	16.86	17.20	72,101	-1.22(-6.65%)
Mar 14, 2023	17.40	18.86	17.32	18.42	32,775	+1.57(+9.29%)
Mar 13, 2023	18.05	18.83	15.27	16.86	136,449	-1.91(-10.16%)
Mar 10, 2023	19.83	19.83	18.55	18.76	58,521	-1.07(-5.39%)
Mar 09, 2023	20.12	20.15	19.59	19.83	34,295	-0.29(-1.42%)
Mar 08, 2023	19.81	20.15	19.80	20.12	11,044	+0.09(+0.46%)
Mar 07, 2023	20.13	20.19	19.76	20.02	27,466	-0.05(-0.23%)
Mar 06, 2023	20.21	20.29	20.00	20.07	16,301	-0.05(-0.23%)
Mar 03, 2023	20.13	20.24	19.82	20.12	19,310	-0.05(-0.23%)
Mar 02, 2023	19.97	20.26	19.63	20.16	36,170	+0.08(+0.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.