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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	20.78	21.18	20.65	21.18	32,414	+0.61(+2.98%)
Jul 28, 2022	20.62	20.77	20.56	20.56	2,169	-0.18(-0.89%)
Jul 27, 2022	20.29	20.80	20.29	20.75	12,368	+0.16(+0.77%)
Jul 26, 2022	20.43	20.59	20.14	20.59	9,321	+0.23(+1.12%)
Jul 25, 2022	20.13	20.60	20.13	20.36	3,071	+0.07(+0.35%)
Jul 22, 2022	20.41	20.41	20.20	20.29	17,235	+0.14(+0.72%)
Jul 21, 2022	20.02	20.25	19.98	20.15	9,667	+0.21(+1.03%)
Jul 20, 2022	19.93	19.98	19.77	19.94	9,570	+0.05(+0.26%)
Jul 19, 2022	19.67	19.89	19.67	19.89	9,911	+0.29(+1.48%)
Jul 18, 2022	19.70	19.78	19.56	19.60	14,261	+0.03(+0.18%)
Jul 15, 2022	19.63	19.72	19.51	19.57	25,321	+0.00(+0.00%)
Jul 14, 2022	19.53	19.77	19.53	19.57	8,955	-0.16(-0.80%)
Jul 13, 2022	19.77	19.85	19.64	19.72	24,551	-0.14(-0.68%)
Jul 12, 2022	20.02	20.02	19.77	19.86	8,303	+0.14(+0.69%)
Jul 11, 2022	19.75	19.81	19.72	19.72	6,790	-0.11(-0.54%)
Jul 08, 2022	19.57	19.85	19.57	19.83	6,568	+0.24(+1.21%)
Jul 07, 2022	19.63	19.90	19.57	19.59	20,567	-0.08(-0.40%)
Jul 06, 2022	19.63	20.02	19.54	19.67	5,555	+0.08(+0.40%)
Jul 05, 2022	19.70	20.14	19.59	19.59	6,772	-0.10(-0.49%)
Jul 01, 2022	19.64	19.79	19.64	19.69	6,791	-0.10(-0.49%)
Jun 30, 2022	20.00	20.26	19.72	19.78	37,407	-0.44(-2.17%)
Jun 29, 2022	19.87	20.22	19.65	20.22	14,724	+0.32(+1.59%)
Jun 28, 2022	19.79	19.94	19.72	19.91	8,998	-0.05(-0.26%)
Jun 27, 2022	19.71	20.00	19.30	19.96	16,964	+0.24(+1.20%)
Jun 24, 2022	19.46	19.72	19.37	19.72	14,485	+0.25(+1.27%)
Jun 23, 2022	19.50	19.60	19.32	19.48	22,592	-0.06(-0.32%)
Jun 22, 2022	19.34	19.54	19.24	19.54	9,514	+0.43(+2.25%)
Jun 21, 2022	19.21	19.38	19.07	19.11	7,168	-0.01(-0.06%)
Jun 17, 2022	19.02	19.21	19.00	19.12	4,785	+0.17(+0.89%)
Jun 16, 2022	19.11	19.27	18.94	18.95	8,640	-0.39(-1.99%)
Jun 15, 2022	19.12	19.43	18.85	19.34	8,359	+0.27(+1.43%)
Jun 14, 2022	19.12	19.12	18.73	19.07	27,648	-0.05(-0.28%)
Jun 13, 2022	19.79	19.79	18.92	19.12	16,922	-0.82(-4.09%)
Jun 10, 2022	20.25	20.34	19.90	19.93	8,638	-0.52(-2.53%)
Jun 09, 2022	20.58	20.77	20.44	20.45	3,943	-0.19(-0.93%)
Jun 08, 2022	20.40	20.72	20.25	20.64	45,103	+0.35(+1.73%)
Jun 07, 2022	20.23	20.56	20.23	20.29	21,267	+0.00(+0.00%)
Jun 06, 2022	20.61	20.61	20.29	20.29	11,174	-0.20(-0.98%)
Jun 03, 2022	20.70	20.70	20.42	20.49	12,532	-0.24(-1.14%)
Jun 02, 2022	20.82	20.95	20.71	20.73	12,727	-0.11(-0.55%)
Jun 01, 2022	20.91	20.99	20.70	20.84	12,395	-0.18(-0.88%)
May 31, 2022	21.06	21.08	20.65	21.03	33,255	-0.11(-0.54%)
May 27, 2022	20.80	21.27	20.80	21.14	8,348	+0.50(+2.44%)
May 26, 2022	20.25	20.74	19.79	20.64	13,975	+0.33(+1.65%)
May 25, 2022	19.89	20.31	19.55	20.31	9,577	+0.67(+3.39%)
May 24, 2022	19.29	19.83	19.26	19.64	7,917	+0.17(+0.86%)
May 23, 2022	19.40	19.81	19.40	19.47	9,383	+0.13(+0.65%)
May 20, 2022	19.69	19.89	19.35	19.35	4,345	-0.23(-1.19%)
May 19, 2022	19.67	19.80	19.53	19.58	12,694	+0.02(+0.09%)
May 18, 2022	19.77	19.77	19.52	19.56	18,891	-0.11(-0.57%)
May 17, 2022	19.85	19.98	19.52	19.67	29,077	+0.14(+0.71%)
May 16, 2022	19.44	19.85	19.36	19.54	19,262	+0.02(+0.09%)
May 13, 2022	19.26	19.74	19.26	19.52	10,012	+0.30(+1.57%)
May 12, 2022	19.06	19.61	19.06	19.22	12,760	+0.05(+0.27%)
May 11, 2022	19.17	19.47	19.09	19.17	18,945	+0.06(+0.32%)
May 10, 2022	19.20	19.20	18.85	19.10	15,558	+0.37(+1.98%)
May 09, 2022	19.00	19.34	18.73	18.73	22,372	-0.35(-1.86%)
May 06, 2022	19.29	19.55	19.04	19.09	27,522	-0.41(-2.08%)
May 05, 2022	19.57	19.62	19.01	19.49	43,664	-0.11(-0.57%)
May 04, 2022	19.17	19.62	19.17	19.61	45,967	+0.36(+1.89%)
May 03, 2022	19.69	19.69	19.22	19.24	23,607	-0.20(-1.02%)

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.