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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	22.70	23.03	22.57	22.78	26,501	+0.23(+1.03%)
May 30, 2024	22.55	22.55	22.36	22.55	16,693	+0.35(+1.60%)
May 29, 2024	22.15	22.30	22.06	22.19	16,425	-0.04(-0.18%)
May 28, 2024	22.64	22.64	22.16	22.23	14,522	-0.10(-0.46%)
May 24, 2024	22.27	22.45	22.27	22.34	1,816	+0.07(+0.31%)
May 23, 2024	22.60	22.60	22.15	22.27	14,130	-0.19(-0.85%)
May 22, 2024	22.70	22.70	22.46	22.46	6,412	-0.05(-0.22%)
May 21, 2024	22.63	22.64	22.49	22.51	7,949	-0.07(-0.33%)
May 20, 2024	22.37	22.63	22.37	22.58	4,448	+0.11(+0.50%)
May 17, 2024	22.63	22.63	22.37	22.47	3,947	-0.08(-0.35%)
May 16, 2024	22.51	22.73	22.49	22.55	15,023	-0.07(-0.31%)
May 15, 2024	22.23	22.63	22.23	22.62	11,882	+0.38(+1.73%)
May 14, 2024	22.49	22.53	22.23	22.23	5,264	-0.20(-0.88%)
May 13, 2024	22.49	22.51	22.32	22.43	5,910	+0.04(+0.18%)
May 10, 2024	22.27	22.43	22.11	22.39	12,263	+0.23(+1.02%)
May 09, 2024	22.11	22.40	22.07	22.16	6,546	-0.13(-0.57%)
May 08, 2024	22.37	22.53	22.22	22.29	24,116	-0.20(-0.88%)
May 07, 2024	22.28	22.55	22.27	22.49	6,492	+0.01(+0.04%)
May 06, 2024	22.33	22.48	22.21	22.48	11,217	+0.32(+1.47%)
May 03, 2024	22.01	22.40	21.91	22.15	14,002	+0.25(+1.12%)
May 02, 2024	21.76	22.01	21.76	21.91	11,578	+0.15(+0.68%)
May 01, 2024	21.68	21.84	21.31	21.76	30,375	+0.29(+1.33%)
Apr 30, 2024	21.61	21.71	21.47	21.48	14,942	-0.19(-0.86%)
Apr 29, 2024	21.52	21.72	21.52	21.66	9,491	-0.04(-0.18%)
Apr 26, 2024	21.38	21.70	21.38	21.70	3,166	+0.14(+0.64%)
Apr 25, 2024	21.47	21.56	20.95	21.56	25,096	-0.08(-0.36%)
Apr 24, 2024	21.70	21.82	21.43	21.64	3,208	-0.07(-0.32%)
Apr 23, 2024	21.45	21.84	21.45	21.71	13,528	+0.11(+0.50%)
Apr 22, 2024	21.47	21.60	21.35	21.60	5,552	+0.07(+0.32%)
Apr 19, 2024	21.44	21.53	21.42	21.53	1,430	+0.16(+0.74%)
Apr 18, 2024	21.52	21.53	21.35	21.38	12,338	-0.12(-0.55%)
Apr 17, 2024	21.39	21.67	21.39	21.49	5,032	-0.09(-0.41%)
Apr 16, 2024	21.31	21.59	21.23	21.58	9,053	+0.05(+0.23%)
Apr 15, 2024	21.76	21.76	21.32	21.53	16,229	-0.45(-2.06%)
Apr 12, 2024	21.91	22.05	21.86	21.99	7,702	+0.03(+0.13%)
Apr 11, 2024	22.46	22.46	21.86	21.96	8,136	-0.34(-1.55%)
Apr 10, 2024	22.54	22.64	21.98	22.30	22,398	-0.38(-1.68%)
Apr 09, 2024	22.77	22.84	22.50	22.68	51,202	+0.04(+0.16%)
Apr 08, 2024	22.65	22.80	22.48	22.65	5,894	+0.00(+0.00%)
Apr 05, 2024	22.50	22.82	22.49	22.65	5,817	+0.01(+0.04%)
Apr 04, 2024	22.47	22.83	22.43	22.64	11,972	+0.06(+0.26%)
Apr 03, 2024	22.40	22.61	22.40	22.58	23,127	+0.03(+0.13%)
Apr 02, 2024	22.75	22.75	22.51	22.55	21,617	-0.28(-1.21%)
Apr 01, 2024	22.84	22.84	22.66	22.82	15,013	-0.11(-0.47%)
Mar 28, 2024	22.98	23.06	22.65	22.93	35,604	-0.06(-0.26%)
Mar 27, 2024	22.84	22.99	22.70	22.99	18,272	+0.26(+1.13%)
Mar 26, 2024	23.02	23.02	22.73	22.74	16,029	-0.18(-0.77%)
Mar 25, 2024	23.14	23.14	22.89	22.91	10,221	-0.23(-0.98%)
Mar 22, 2024	23.24	23.24	22.98	23.14	3,348	-0.05(-0.21%)
Mar 21, 2024	22.94	23.25	22.94	23.19	19,056	+0.29(+1.27%)
Mar 20, 2024	22.80	22.94	22.80	22.90	18,796	+0.08(+0.37%)
Mar 19, 2024	22.84	22.89	22.77	22.81	17,198	-0.08(-0.34%)
Mar 18, 2024	22.98	22.98	22.84	22.89	8,322	-0.13(-0.56%)
Mar 15, 2024	23.06	23.06	22.65	23.02	14,056	+0.09(+0.39%)
Mar 14, 2024	22.69	22.94	22.69	22.93	14,920	+0.06(+0.26%)
Mar 13, 2024	22.84	22.98	22.65	22.87	24,697	+0.12(+0.52%)
Mar 12, 2024	22.46	22.84	22.43	22.76	37,097	+0.21(+0.92%)
Mar 11, 2024	22.49	22.69	22.46	22.55	9,159	+0.06(+0.26%)
Mar 08, 2024	22.55	22.75	22.48	22.49	26,213	-0.06(-0.26%)
Mar 07, 2024	22.58	22.68	22.49	22.55	6,165	+0.11(+0.48%)
Mar 06, 2024	22.36	22.51	22.36	22.44	11,608	+0.02(+0.11%)
Mar 05, 2024	22.44	22.46	22.34	22.42	5,784	+0.05(+0.24%)
Mar 04, 2024	22.32	22.53	22.32	22.36	9,559	-0.06(-0.26%)

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.