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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	22.35	22.68	22.32	22.52	15,674	+0.10(+0.44%)
Feb 28, 2024	22.35	22.79	22.21	22.42	10,413	+0.22(+0.98%)
Feb 27, 2024	22.45	22.56	22.19	22.20	24,430	-0.14(-0.62%)
Feb 26, 2024	22.43	22.43	22.30	22.34	16,273	-0.24(-1.05%)
Feb 23, 2024	22.28	22.58	22.17	22.58	17,309	+0.36(+1.60%)
Feb 22, 2024	22.02	22.29	22.01	22.22	21,991	+0.23(+1.06%)
Feb 21, 2024	22.22	22.34	21.99	21.99	14,818	-0.17(-0.79%)
Feb 20, 2024	22.23	22.29	22.14	22.16	8,195	-0.02(-0.09%)
Feb 16, 2024	22.18	22.18	22.04	22.18	4,588	-0.04(-0.17%)
Feb 15, 2024	22.10	22.30	21.92	22.22	12,621	+0.23(+1.06%)
Feb 14, 2024	21.82	22.10	21.82	21.99	28,672	+0.16(+0.76%)
Feb 13, 2024	21.99	22.12	21.82	21.82	23,996	-0.39(-1.75%)
Feb 12, 2024	22.02	22.34	22.02	22.21	60,398	+0.14(+0.62%)
Feb 09, 2024	21.97	22.18	21.81	22.08	13,370	+0.17(+0.80%)
Feb 08, 2024	21.66	21.95	21.66	21.90	14,853	+0.24(+1.12%)
Feb 07, 2024	21.79	21.79	21.62	21.66	13,873	+0.11(+0.49%)
Feb 06, 2024	21.59	21.84	21.55	21.55	8,608	-0.07(-0.31%)
Feb 05, 2024	21.69	21.77	21.59	21.62	10,989	-0.15(-0.67%)
Feb 02, 2024	21.81	21.90	21.65	21.77	17,008	-0.15(-0.66%)
Feb 01, 2024	22.29	22.30	21.79	21.91	49,244	-0.29(-1.31%)
Jan 31, 2024	22.31	22.58	22.20	22.20	12,254	-0.33(-1.46%)
Jan 30, 2024	22.56	22.56	22.37	22.53	24,065	+0.08(+0.35%)
Jan 29, 2024	22.44	22.55	22.35	22.45	13,220	+0.04(+0.17%)
Jan 26, 2024	22.19	22.43	22.19	22.42	16,482	+0.09(+0.39%)
Jan 25, 2024	21.91	22.35	21.91	22.33	15,278	+0.34(+1.54%)
Jan 24, 2024	21.88	22.06	21.65	21.99	19,260	+0.26(+1.20%)
Jan 23, 2024	21.62	21.79	21.57	21.73	15,591	+0.13(+0.58%)
Jan 22, 2024	21.38	21.68	21.38	21.60	20,437	+0.20(+0.95%)
Jan 19, 2024	21.15	21.41	21.15	21.40	25,998	+0.21(+1.01%)
Jan 18, 2024	21.25	21.30	21.01	21.18	24,031	+0.04(+0.18%)
Jan 17, 2024	21.18	21.25	21.04	21.15	11,417	-0.02(-0.09%)
Jan 16, 2024	21.38	21.38	21.10	21.16	9,884	-0.21(-1.00%)
Jan 12, 2024	21.23	21.47	21.16	21.38	13,754	+0.17(+0.82%)
Jan 11, 2024	21.01	21.29	20.94	21.20	11,083	+0.12(+0.55%)
Jan 10, 2024	21.16	21.27	21.01	21.09	10,778	+0.08(+0.37%)
Jan 09, 2024	21.10	21.24	20.90	21.01	15,830	-0.09(-0.41%)
Jan 08, 2024	20.89	21.11	20.89	21.10	17,658	+0.45(+2.16%)
Jan 05, 2024	20.86	20.86	20.65	20.65	8,702	-0.07(-0.33%)
Jan 04, 2024	20.57	20.86	20.55	20.72	11,989	+0.14(+0.66%)
Jan 03, 2024	21.01	21.01	20.52	20.58	13,305	-0.13(-0.61%)
Jan 02, 2024	20.85	20.85	20.71	20.71	6,328	-0.26(-1.25%)
Dec 29, 2023	21.34	21.53	20.91	20.97	19,750	-0.28(-1.30%)
Dec 28, 2023	21.49	21.49	21.16	21.25	16,183	-0.22(-1.02%)
Dec 27, 2023	21.27	21.48	21.07	21.47	25,480	+0.10(+0.45%)
Dec 26, 2023	21.25	21.44	21.25	21.37	7,065	+0.09(+0.41%)
Dec 22, 2023	21.33	21.51	21.12	21.28	23,755	-0.03(-0.14%)
Dec 21, 2023	21.42	21.63	21.17	21.31	14,995	-0.14(-0.63%)
Dec 20, 2023	21.31	21.62	21.28	21.45	9,206	+0.04(+0.18%)
Dec 19, 2023	21.15	21.52	21.14	21.41	21,463	+0.20(+0.96%)
Dec 18, 2023	21.24	21.31	21.06	21.20	14,625	-0.04(-0.18%)
Dec 15, 2023	21.28	21.44	21.09	21.24	25,340	+0.06(+0.27%)
Dec 14, 2023	21.03	21.25	20.84	21.18	29,335	+0.37(+1.77%)
Dec 13, 2023	20.59	20.82	20.30	20.82	12,736	+0.31(+1.49%)
Dec 12, 2023	20.41	20.57	20.18	20.51	23,958	+0.10(+0.50%)
Dec 11, 2023	20.44	20.46	20.18	20.41	21,679	-0.10(-0.47%)
Dec 08, 2023	20.55	20.69	20.23	20.51	22,702	-0.03(-0.17%)
Dec 07, 2023	20.46	20.73	20.35	20.54	18,079	+0.05(+0.26%)
Dec 06, 2023	20.70	20.75	20.38	20.49	52,095	-0.11(-0.55%)
Dec 05, 2023	20.66	20.74	20.52	20.60	21,347	-0.00(-0.01%)
Dec 04, 2023	20.76	20.76	20.36	20.60	19,032	-0.05(-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.