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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	20.02	20.28	19.74	19.80	37,372	-0.44(-2.17%)
Jun 29, 2022	19.89	20.24	19.67	20.24	14,710	+0.32(+1.59%)
Jun 28, 2022	19.81	19.96	19.74	19.93	8,989	-0.05(-0.26%)
Jun 27, 2022	19.73	20.02	19.32	19.98	16,948	+0.24(+1.20%)
Jun 24, 2022	19.48	19.74	19.39	19.74	14,471	+0.25(+1.27%)
Jun 23, 2022	19.52	19.62	19.34	19.50	22,570	-0.06(-0.32%)
Jun 22, 2022	19.36	19.56	19.26	19.56	9,505	+0.43(+2.25%)
Jun 21, 2022	19.23	19.40	19.09	19.13	7,161	-0.01(-0.06%)
Jun 17, 2022	19.04	19.23	19.01	19.14	4,781	+0.17(+0.89%)
Jun 16, 2022	19.13	19.29	18.96	18.97	8,632	-0.39(-1.99%)
Jun 15, 2022	19.14	19.44	18.86	19.36	8,351	+0.27(+1.43%)
Jun 14, 2022	19.14	19.14	18.75	19.08	27,621	-0.05(-0.28%)
Jun 13, 2022	19.81	19.81	18.93	19.14	16,906	-0.82(-4.09%)
Jun 10, 2022	20.27	20.36	19.92	19.95	8,629	-0.52(-2.53%)
Jun 09, 2022	20.60	20.79	20.46	20.47	3,939	-0.19(-0.93%)
Jun 08, 2022	20.42	20.74	20.27	20.66	45,060	+0.35(+1.73%)
Jun 07, 2022	20.25	20.58	20.25	20.31	21,247	+0.00(+0.00%)
Jun 06, 2022	20.63	20.63	20.31	20.31	11,163	-0.20(-0.98%)
Jun 03, 2022	20.72	20.72	20.44	20.51	12,520	-0.24(-1.14%)
Jun 02, 2022	20.84	20.97	20.73	20.75	12,715	-0.11(-0.55%)
Jun 01, 2022	20.93	21.01	20.72	20.87	12,384	-0.18(-0.88%)
May 31, 2022	21.08	21.10	20.67	21.05	33,223	-0.11(-0.54%)
May 27, 2022	20.82	21.29	20.82	21.16	8,340	+0.50(+2.44%)
May 26, 2022	20.27	20.76	19.81	20.66	13,961	+0.33(+1.65%)
May 25, 2022	19.91	20.32	19.57	20.32	9,568	+0.67(+3.39%)
May 24, 2022	19.31	19.85	19.28	19.66	7,909	+0.17(+0.86%)
May 23, 2022	19.42	19.83	19.42	19.49	9,374	+0.13(+0.65%)
May 20, 2022	19.71	19.90	19.37	19.37	4,341	-0.23(-1.19%)
May 19, 2022	19.69	19.81	19.55	19.60	12,682	+0.02(+0.09%)
May 18, 2022	19.79	19.79	19.54	19.58	18,873	-0.11(-0.57%)
May 17, 2022	19.87	20.00	19.54	19.69	29,049	+0.14(+0.71%)
May 16, 2022	19.46	19.87	19.37	19.56	19,244	+0.02(+0.09%)
May 13, 2022	19.28	19.76	19.28	19.54	10,003	+0.30(+1.57%)
May 12, 2022	19.08	19.62	19.08	19.24	12,748	+0.05(+0.27%)
May 11, 2022	19.18	19.49	19.11	19.18	18,927	+0.06(+0.32%)
May 10, 2022	19.22	19.22	18.87	19.12	15,544	+0.37(+1.98%)
May 09, 2022	19.02	19.36	18.75	18.75	22,351	-0.35(-1.85%)
May 06, 2022	19.30	19.56	19.06	19.11	27,496	-0.41(-2.08%)
May 05, 2022	19.59	19.64	19.03	19.51	43,622	-0.11(-0.57%)
May 04, 2022	19.19	19.64	19.19	19.62	45,922	+0.36(+1.89%)
May 03, 2022	19.71	19.71	19.24	19.26	23,584	-0.20(-1.02%)
May 02, 2022	19.60	20.06	19.23	19.46	22,464	-0.41(-2.09%)
Apr 29, 2022	19.60	19.88	19.51	19.88	37,564	+0.01(+0.04%)
Apr 28, 2022	19.68	19.88	19.45	19.87	17,039	+0.19(+0.97%)
Apr 27, 2022	19.99	20.08	19.62	19.68	16,058	-0.55(-2.74%)
Apr 26, 2022	20.05	20.24	20.05	20.23	11,326	+0.20(+0.99%)
Apr 25, 2022	20.10	20.25	20.03	20.03	12,774	-0.33(-1.61%)
Apr 22, 2022	20.33	20.55	20.12	20.36	16,495	-0.09(-0.43%)
Apr 21, 2022	20.70	20.78	20.39	20.45	10,776	-0.22(-1.09%)
Apr 20, 2022	20.58	20.78	20.45	20.67	11,802	+0.18(+0.89%)
Apr 19, 2022	20.60	20.81	20.45	20.49	16,107	-0.24(-1.17%)
Apr 18, 2022	20.72	20.84	20.60	20.73	7,108	+0.05(+0.25%)
Apr 14, 2022	20.92	20.94	20.56	20.68	15,803	-0.44(-2.09%)
Apr 13, 2022	20.46	21.22	20.45	21.12	32,849	+0.72(+3.52%)
Apr 12, 2022	20.50	20.71	20.40	20.40	4,510	+0.00(+0.00%)
Apr 11, 2022	21.06	21.07	20.35	20.40	23,919	-0.65(-3.08%)
Apr 08, 2022	21.28	21.31	20.75	21.05	11,830	+0.20(+0.95%)
Apr 07, 2022	20.58	21.16	20.58	20.85	14,372	+0.18(+0.88%)
Apr 06, 2022	20.96	20.96	20.51	20.67	18,089	-0.16(-0.79%)
Apr 05, 2022	21.25	21.39	20.83	20.83	21,664	-0.40(-1.87%)
Apr 04, 2022	21.34	21.37	21.18	21.23	20,445	-0.10(-0.49%)

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.