FCNCO Historische Daten - First Citizens BancShares, Inc. 5.625 % Non-Cum Red Perp Registered Pfd Shs Series C | Makkler

FCNCO Historische Daten - First Citizens BancShares, Inc. 5.625 % Non-Cum Red Perp Registered Pfd Shs Series C | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-09-30	$18,82	-1,31 %	$19,10	$19,10	$18,80	11,90K
2026-09-29	$19,07	-1,19 %	$19,22	$19,22	$19,07	36,00K
2026-09-28	$19,30	-1,28 %	$19,56	$19,73	$19,28	19,20K
2026-09-25	$19,55	0,00 %	$19,55	$19,89	$19,55	14,30K
2026-09-24	$19,55	-0,81 %	$19,56	$19,80	$19,52	32,50K
2026-09-23	$19,71	-0,45 %	$19,98	$19,98	$19,65	32,30K
2026-09-22	$19,80	-0,80 %	$19,81	$20,09	$19,73	23,70K
2026-09-21	$19,96	+1,20 %	$19,75	$20,19	$19,75	21,60K
2026-09-18	$19,72	-0,88 %	$19,78	$20,19	$19,72	32,40K
2026-09-17	$19,90	+0,15 %	$19,83	$20,00	$19,80	10,10K
2026-09-16	$19,87	+0,05 %	$19,79	$20,14	$19,79	8,70K
2026-09-15	$19,86	-0,05 %	$19,98	$20,17	$19,78	25,60K
2026-09-14	$19,87	+0,71 %	$19,73	$19,93	$19,73	22,30K
2026-09-11	$19,73	+0,46 %	$19,83	$20,19	$19,73	20,70K
2026-09-10	$19,64	-2,29 %	$20,10	$20,25	$19,64	29,40K
2026-09-09	$20,10	-0,88 %	$20,29	$20,29	$20,03	12,50K
2026-09-08	$20,28	-0,18 %	$20,38	$20,38	$20,25	9,50K
2026-09-04	$20,32	-0,27 %	$20,31	$20,49	$20,31	11,60K
2026-09-03	$20,37	+0,34 %	$20,26	$20,49	$20,20	23,80K
2026-09-02	$20,30	-1,02 %	$20,50	$20,50	$20,25	18,40K
2026-09-01	$20,51	+0,02 %	$20,50	$20,51	$20,23	58,10K
2026-08-31	$20,50	-1,28 %	$20,47	$20,66	$20,40	12,90K
2026-08-28	$20,77	-0,05 %	$20,74	$20,81	$20,65	14,30K
2026-08-27	$20,78	-0,48 %	$20,89	$20,89	$20,77	9,10K
2026-08-26	$20,88	-0,43 %	$20,83	$21,00	$20,65	4,50K
2026-08-25	$20,97	+0,43 %	$20,88	$20,99	$20,65	26,90K
2026-08-24	$20,88	+1,80 %	$20,62	$20,89	$20,53	47,90K
2026-08-21	$20,51	-0,82 %	$20,56	$20,61	$20,47	6,90K
2026-08-20	$20,68	+0,02 %	$20,57	$20,68	$20,57	17,10K
2026-08-19	$20,67	+0,46 %	$20,64	$20,75	$20,48	10,40K
2026-08-18	$20,58	-0,02 %	$20,50	$20,61	$20,49	9,60K
2026-08-17	$20,58	-0,27 %	$20,64	$20,71	$20,56	18,80K
2026-08-14	$20,64	-0,07 %	$20,67	$20,74	$20,63	6,20K
2026-08-13	$20,66	+0,01 %	$20,78	$20,78	$20,60	9,60K
2026-08-12	$20,65	+0,45 %	$20,58	$20,66	$20,55	6,50K
2026-08-11	$20,56	+0,05 %	$20,49	$20,59	$20,49	17,70K
2026-08-10	$20,55	+0,10 %	$20,88	$20,88	$20,52	22,70K
2026-08-07	$20,53	+0,24 %	$20,47	$20,62	$20,47	6,80K
2026-08-06	$20,48	-0,34 %	$20,55	$20,59	$20,48	19,80K
2026-08-05	$20,55	-0,10 %	$20,65	$20,70	$20,55	16,10K
2026-08-04	$20,57	-0,32 %	$20,59	$20,70	$20,56	9,80K
2026-08-03	$20,64	-0,02 %	$20,70	$20,70	$20,55	13,20K
2026-07-31	$20,64	+0,34 %	$20,55	$20,66	$20,50	17,20K
2026-07-30	$20,57	-0,27 %	$20,60	$20,61	$20,53	14,60K
2026-07-29	$20,63	-0,27 %	$20,60	$20,68	$20,60	5,40K
2026-07-28	$20,68	+0,27 %	$20,60	$20,69	$20,52	31,00K
2026-07-27	$20,63	+0,54 %	$20,51	$20,72	$20,51	11,30K
2026-07-24	$20,51	-0,12 %	$20,58	$20,60	$20,51	14,10K
2026-07-23	$20,54	-0,39 %	$20,60	$20,60	$20,52	11,70K
2026-07-22	$20,62	-0,10 %	$20,62	$20,64	$20,57	7,40K
2026-07-21	$20,64	-0,77 %	$20,71	$20,73	$20,62	10,80K
2026-07-20	$20,80	+0,87 %	$20,70	$20,80	$20,70	3,80K
2026-07-17	$20,62	-0,34 %	$20,72	$20,79	$20,62	28,50K
2026-07-16	$20,69	+0,17 %	$20,73	$20,74	$20,55	2,20K
2026-07-15	$20,66	+0,02 %	$20,64	$20,66	$20,57	6,10K
2026-07-14	$20,65	+0,24 %	$20,55	$20,65	$20,55	11,10K
2026-07-13	$20,60	-0,15 %	$20,63	$20,64	$20,55	7,60K
2026-07-10	$20,63	0,00 %	$20,59	$20,63	$20,59	1,10K
2026-07-09	$20,63	-0,39 %	$20,70	$20,70	$20,56	5,40K
2026-07-08	$20,71	+0,15 %	$20,63	$20,78	$20,62	10,20K
2026-07-07	$20,68	-0,67 %	$20,80	$20,80	$20,68	9,10K
2026-07-06	$20,82	+1,17 %	$20,90	$20,90	$20,54	18,80K
2026-07-02	$20,58	+0,24 %	$20,50	$20,70	$20,40	11,80K
2026-07-01	$20,53	+0,39 %	$20,45	$20,55	$20,39	20,60K
2026-06-30	$20,45	+0,49 %	$20,34	$20,53	$20,32	71,50K
2026-06-29	$20,35	+0,06 %	$20,31	$20,49	$20,31	26,00K
2026-06-26	$20,34	-0,16 %	$20,35	$20,43	$20,05	26,60K
2026-06-25	$20,37	-0,20 %	$20,53	$20,61	$20,36	10,70K
2026-06-24	$20,41	-0,10 %	$20,44	$20,64	$20,41	17,50K
2026-06-23	$20,43	-0,68 %	$20,63	$20,67	$20,43	11,00K
2026-06-22	$20,57	-0,99 %	$20,80	$20,84	$20,56	7,90K
2026-06-18	$20,77	+0,75 %	$20,65	$20,81	$20,65	5,00K
2026-06-17	$20,62	-0,29 %	$20,70	$20,72	$20,62	7,90K
2026-06-16	$20,68	+0,15 %	$20,72	$20,78	$20,65	27,90K
2026-06-15	$20,65	+0,39 %	$20,68	$20,70	$20,53	7,60K
2026-06-12	$20,57	+0,49 %	$20,43	$20,63	$20,43	16,30K
2026-06-11	$20,47	+0,24 %	$20,50	$20,50	$20,44	5,20K
2026-06-10	$20,42	-0,20 %	$20,40	$20,48	$20,32	13,10K
2026-06-09	$20,46	-0,05 %	$20,46	$20,56	$20,30	22,10K
2026-06-08	$20,47	-0,51 %	$20,51	$20,66	$20,46	21,70K
2026-06-05	$20,58	-0,84 %	$20,75	$20,75	$20,55	13,50K
2026-06-04	$20,75	-0,14 %	$20,82	$20,85	$20,75	10,40K
2026-06-03	$20,78	-0,34 %	$20,86	$20,89	$20,75	5,90K
2026-06-02	$20,85	+0,12 %	$20,77	$20,89	$20,77	17,10K
2026-06-01	$20,83	-0,36 %	$20,90	$20,90	$20,77	14,10K
2026-05-29	$20,90	-2,29 %	$20,92	$20,95	$20,85	22,20K
2026-05-28	$21,39	+0,38 %	$21,31	$21,40	$21,25	28,10K
2026-05-27	$21,31	+0,52 %	$21,24	$21,33	$21,24	4,40K
2026-05-26	$21,20	-0,09 %	$21,29	$21,31	$21,18	22,10K
2026-05-22	$21,22	+0,28 %	$21,15	$21,24	$21,15	6,30K