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

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

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
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