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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	21.39	21.41	20.97	21.36	32,744	-0.12(-0.54%)
May 27, 2022	21.13	21.60	21.13	21.47	8,220	+0.51(+2.44%)
May 26, 2022	20.57	21.06	20.10	20.96	13,760	+0.34(+1.65%)
May 25, 2022	20.20	20.62	19.86	20.62	9,430	+0.68(+3.39%)
May 24, 2022	19.59	20.14	19.56	19.95	7,795	+0.17(+0.87%)
May 23, 2022	19.70	20.12	19.70	19.78	9,239	+0.13(+0.65%)
May 20, 2022	20.00	20.20	19.65	19.65	4,278	-0.24(-1.19%)
May 19, 2022	19.98	20.10	19.84	19.89	12,499	+0.02(+0.09%)
May 18, 2022	20.08	20.08	19.82	19.87	18,601	-0.11(-0.57%)
May 17, 2022	20.16	20.29	19.83	19.98	28,631	+0.14(+0.71%)
May 16, 2022	19.74	20.16	19.66	19.84	18,967	+0.02(+0.09%)
May 13, 2022	19.56	20.05	19.56	19.82	9,859	+0.31(+1.57%)
May 12, 2022	19.36	19.91	19.36	19.52	12,564	+0.05(+0.27%)
May 11, 2022	19.46	19.78	19.39	19.46	18,654	+0.06(+0.32%)
May 10, 2022	19.50	19.50	19.14	19.40	15,320	+0.38(+1.98%)
May 09, 2022	19.30	19.64	19.03	19.03	22,029	-0.36(-1.86%)
May 06, 2022	19.59	19.85	19.34	19.39	27,100	-0.41(-2.08%)
May 05, 2022	19.88	19.93	19.31	19.80	42,993	-0.11(-0.57%)
May 04, 2022	19.47	19.93	19.47	19.91	45,261	+0.37(+1.89%)
May 03, 2022	20.00	20.00	19.52	19.54	23,244	-0.20(-1.02%)
May 02, 2022	19.89	20.35	19.51	19.74	22,141	-0.42(-2.09%)
Apr 29, 2022	19.89	20.17	19.80	20.17	37,023	+0.01(+0.04%)
Apr 28, 2022	19.97	20.17	19.74	20.16	16,794	+0.19(+0.97%)
Apr 27, 2022	20.28	20.37	19.90	19.96	15,827	-0.56(-2.74%)
Apr 26, 2022	20.34	20.53	20.34	20.53	11,163	+0.20(+0.99%)
Apr 25, 2022	20.39	20.54	20.32	20.32	12,590	-0.33(-1.61%)
Apr 22, 2022	20.63	20.85	20.41	20.66	16,258	-0.09(-0.43%)
Apr 21, 2022	21.00	21.09	20.68	20.74	10,620	-0.23(-1.09%)
Apr 20, 2022	20.88	21.09	20.75	20.97	11,632	+0.18(+0.89%)
Apr 19, 2022	20.90	21.11	20.74	20.79	15,875	-0.25(-1.17%)
Apr 18, 2022	21.02	21.15	20.90	21.03	7,005	+0.05(+0.25%)
Apr 14, 2022	21.23	21.24	20.86	20.98	15,575	-0.45(-2.09%)
Apr 13, 2022	20.76	21.53	20.74	21.43	32,376	+0.73(+3.52%)
Apr 12, 2022	20.80	21.01	20.70	20.70	4,445	+0.00(+0.00%)
Apr 11, 2022	21.37	21.38	20.65	20.70	23,575	-0.66(-3.08%)
Apr 08, 2022	21.59	21.62	21.05	21.36	11,660	+0.20(+0.95%)
Apr 07, 2022	20.88	21.47	20.88	21.16	14,165	+0.18(+0.88%)
Apr 06, 2022	21.27	21.27	20.81	20.97	17,829	-0.17(-0.79%)
Apr 05, 2022	21.56	21.70	21.14	21.14	21,352	-0.40(-1.87%)
Apr 04, 2022	21.66	21.68	21.49	21.54	20,150	-0.11(-0.49%)
Apr 01, 2022	21.75	21.77	21.51	21.65	15,029	-0.25(-1.12%)
Mar 31, 2022	21.47	21.89	21.47	21.89	16,846	+0.30(+1.38%)
Mar 30, 2022	21.51	21.61	21.32	21.60	23,178	+0.11(+0.53%)
Mar 29, 2022	21.17	21.48	21.14	21.48	20,804	+0.41(+1.96%)
Mar 28, 2022	21.01	21.09	21.01	21.07	12,716	+0.21(+1.01%)
Mar 25, 2022	21.14	21.14	20.75	20.86	37,439	-0.28(-1.33%)
Mar 24, 2022	21.00	21.17	20.95	21.14	42,045	-0.03(-0.16%)
Mar 23, 2022	21.05	21.17	20.92	21.17	29,308	+0.11(+0.50%)
Mar 22, 2022	21.13	21.15	20.98	21.07	21,377	+0.01(+0.07%)
Mar 21, 2022	21.31	21.33	20.93	21.05	21,531	-0.04(-0.17%)
Mar 18, 2022	20.88	21.45	20.88	21.09	37,910	-0.05(-0.25%)
Mar 17, 2022	21.34	21.44	21.06	21.14	91,409	-0.03(-0.15%)
Mar 16, 2022	21.25	21.31	20.84	21.17	32,320	+0.01(+0.06%)
Mar 15, 2022	20.84	21.17	20.83	21.16	6,076	+0.41(+1.99%)
Mar 14, 2022	21.14	21.24	20.73	20.74	43,207	-0.49(-2.31%)
Mar 11, 2022	21.58	21.80	21.24	21.24	15,220	-0.21(-0.98%)
Mar 10, 2022	21.56	21.56	21.38	21.45	28,875	-0.11(-0.53%)
Mar 09, 2022	21.84	21.96	21.56	21.56	34,835	-0.08(-0.37%)
Mar 08, 2022	21.80	22.18	21.64	21.64	18,189	-0.20(-0.92%)
Mar 07, 2022	22.12	22.21	21.81	21.84	13,437	-0.37(-1.66%)
Mar 04, 2022	22.08	22.35	22.08	22.21	3,482	+0.00(+0.00%)
Mar 03, 2022	22.07	22.39	22.07	22.21	10,696	-0.04(-0.20%)
Mar 02, 2022	22.36	22.43	22.24	22.25	29,038	-0.09(-0.39%)

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.