FCNCO Historical Prices
First Citizens BancShares, Inc. 5.625% Non-Cumulative Perpetual Preferred Stock, Series C · daily open, high, low, close & volume
Trading days
250
Period high
23.43
Period low
17.93
Period change
-19.08%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.15 | 18.47 | 18.15 | 18.15 | +0.00% | 27,164 |
| Nov 5, 2026 | 18.43 | 18.52 | 18.09 | 18.15 | -2.16% | 33,121 |
| Nov 4, 2026 | 18.41 | 18.59 | 18.30 | 18.55 | +2.04% | 13,176 |
| Nov 3, 2026 | 18.21 | 18.48 | 18.18 | 18.18 | -0.16% | 26,039 |
| Nov 2, 2026 | 18.24 | 18.49 | 18.21 | 18.21 | +0.05% | 21,674 |
| Oct 30, 2026 | 18.40 | 18.44 | 18.20 | 18.20 | -0.11% | 21,672 |
| Oct 29, 2026 | 18.55 | 18.55 | 18.21 | 18.22 | -1.19% | 13,978 |
| Oct 28, 2026 | 18.43 | 18.57 | 18.42 | 18.44 | -0.05% | 16,838 |
| Oct 27, 2026 | 18.30 | 18.62 | 18.30 | 18.45 | +0.27% | 10,307 |
| Oct 26, 2026 | 18.31 | 18.55 | 18.20 | 18.40 | -0.16% | 26,079 |
| Oct 23, 2026 | 18.29 | 18.47 | 18.17 | 18.43 | +1.04% | 35,896 |
| Oct 22, 2026 | 18.29 | 18.30 | 18.05 | 18.24 | -0.33% | 13,633 |
| Oct 21, 2026 | 18.46 | 18.46 | 18.07 | 18.30 | +0.16% | 14,705 |
| Oct 20, 2026 | 18.20 | 18.32 | 18.10 | 18.27 | +1.22% | 14,396 |
| Oct 19, 2026 | 18.42 | 18.42 | 18.05 | 18.05 | -1.31% | 36,335 |
| Oct 16, 2026 | 18.50 | 18.57 | 18.20 | 18.29 | -0.60% | 18,558 |
| Oct 15, 2026 | 18.25 | 18.65 | 18.13 | 18.40 | +1.55% | 23,953 |
| Oct 14, 2026 | 18.15 | 18.40 | 17.93 | 18.12 | -0.49% | 25,183 |
| Oct 13, 2026 | 18.25 | 18.30 | 18.15 | 18.21 | -0.22% | 49,153 |
| Oct 12, 2026 | 18.32 | 18.50 | 18.25 | 18.25 | -1.14% | 19,511 |
| Oct 9, 2026 | 18.38 | 18.46 | 18.22 | 18.46 | +0.38% | 29,651 |
| Oct 8, 2026 | 18.35 | 18.70 | 18.30 | 18.39 | -0.22% | 36,434 |
| Oct 7, 2026 | 18.60 | 18.61 | 18.37 | 18.43 | -1.71% | 43,217 |
| Oct 6, 2026 | 18.87 | 19.01 | 18.71 | 18.75 | -1.24% | 17,829 |
| Oct 5, 2026 | 18.94 | 19.08 | 18.82 | 18.98 | -0.37% | 16,597 |
| Oct 2, 2026 | 18.99 | 19.25 | 18.98 | 19.05 | +0.29% | 15,048 |
| Oct 1, 2026 | 19.07 | 19.34 | 18.89 | 19.00 | +0.96% | 6,737 |
| Sep 30, 2026 | 19.10 | 19.10 | 18.80 | 18.82 | -1.31% | 11,927 |
| Sep 29, 2026 | 19.22 | 19.22 | 19.07 | 19.07 | -1.19% | 35,951 |
| Sep 28, 2026 | 19.56 | 19.73 | 19.28 | 19.30 | -1.28% | 19,080 |
| Sep 25, 2026 | 19.55 | 19.89 | 19.55 | 19.55 | +0.00% | 14,302 |
| Sep 24, 2026 | 19.56 | 19.80 | 19.52 | 19.55 | -0.81% | 32,490 |
| Sep 23, 2026 | 19.98 | 19.98 | 19.64 | 19.71 | -0.45% | 32,299 |
| Sep 22, 2026 | 19.81 | 20.09 | 19.73 | 19.80 | -0.80% | 23,787 |
| Sep 21, 2026 | 19.75 | 20.19 | 19.75 | 19.96 | +1.20% | 21,608 |
| Sep 18, 2026 | 19.78 | 20.19 | 19.72 | 19.72 | -0.88% | 32,394 |
| Sep 17, 2026 | 19.83 | 20.00 | 19.80 | 19.90 | +0.15% | 10,066 |
| Sep 16, 2026 | 19.79 | 20.14 | 19.79 | 19.87 | +0.05% | 8,743 |
| Sep 15, 2026 | 19.98 | 20.17 | 19.78 | 19.86 | -0.05% | 25,649 |
| Sep 14, 2026 | 19.73 | 19.93 | 19.73 | 19.87 | +0.71% | 22,326 |
| Sep 11, 2026 | 19.83 | 20.19 | 19.73 | 19.73 | +0.46% | 20,781 |
| Sep 10, 2026 | 20.10 | 20.25 | 19.64 | 19.64 | -2.29% | 29,388 |
| Sep 9, 2026 | 20.29 | 20.29 | 20.03 | 20.10 | -0.88% | 12,481 |
| Sep 8, 2026 | 20.38 | 20.38 | 20.25 | 20.28 | -0.18% | 9,467 |
| Sep 4, 2026 | 20.31 | 20.49 | 20.31 | 20.32 | -0.27% | 11,640 |
| Sep 3, 2026 | 20.26 | 20.49 | 20.20 | 20.37 | +0.34% | 23,772 |
| Sep 2, 2026 | 20.50 | 20.50 | 20.25 | 20.30 | -1.00% | 18,498 |
| Aug 31, 2026 | 20.47 | 20.66 | 20.40 | 20.50 | -1.28% | 12,915 |
| Aug 28, 2026 | 20.74 | 20.81 | 20.65 | 20.77 | -0.05% | 14,314 |
| Aug 27, 2026 | 20.89 | 20.89 | 20.77 | 20.78 | -0.48% | 9,071 |
| Aug 26, 2026 | 20.82 | 21.00 | 20.65 | 20.88 | -0.43% | 4,460 |
| Aug 25, 2026 | 20.88 | 20.99 | 20.65 | 20.97 | +0.43% | 26,863 |
| Aug 24, 2026 | 20.62 | 20.89 | 20.53 | 20.88 | +1.80% | 47,878 |
| Aug 21, 2026 | 20.56 | 20.61 | 20.47 | 20.51 | -0.82% | 6,929 |
| Aug 20, 2026 | 20.57 | 20.68 | 20.56 | 20.68 | +0.02% | 17,142 |
| Aug 19, 2026 | 20.64 | 20.75 | 20.48 | 20.68 | +0.46% | 10,359 |
| Aug 18, 2026 | 20.50 | 20.61 | 20.49 | 20.58 | -0.02% | 9,555 |
| Aug 17, 2026 | 20.64 | 20.71 | 20.56 | 20.59 | -0.27% | 18,834 |
| Aug 14, 2026 | 20.67 | 20.74 | 20.63 | 20.64 | -0.07% | 6,210 |
| Aug 13, 2026 | 20.78 | 20.78 | 20.60 | 20.66 | +0.01% | 9,636 |
| Aug 12, 2026 | 20.58 | 20.66 | 20.55 | 20.65 | +0.45% | 6,494 |
| Aug 11, 2026 | 20.49 | 20.59 | 20.49 | 20.56 | +0.05% | 17,656 |
| Aug 10, 2026 | 20.88 | 20.88 | 20.52 | 20.55 | +0.10% | 22,734 |
| Aug 7, 2026 | 20.47 | 20.62 | 20.47 | 20.53 | +0.24% | 6,759 |
| Aug 6, 2026 | 20.55 | 20.59 | 20.48 | 20.48 | -0.34% | 19,848 |
| Aug 5, 2026 | 20.65 | 20.70 | 20.55 | 20.55 | -0.10% | 16,102 |
| Aug 4, 2026 | 20.59 | 20.70 | 20.56 | 20.57 | -0.31% | 9,767 |
| Aug 3, 2026 | 20.70 | 20.70 | 20.55 | 20.64 | -0.02% | 13,231 |
| Jul 31, 2026 | 20.55 | 20.66 | 20.50 | 20.64 | +0.34% | 17,247 |
| Jul 30, 2026 | 20.60 | 20.61 | 20.53 | 20.57 | -0.27% | 14,565 |
| Jul 29, 2026 | 20.60 | 20.68 | 20.60 | 20.63 | -0.27% | 5,424 |
| Jul 28, 2026 | 20.60 | 20.69 | 20.52 | 20.68 | +0.27% | 30,969 |
| Jul 27, 2026 | 20.51 | 20.72 | 20.51 | 20.63 | +0.54% | 11,270 |
| Jul 24, 2026 | 20.58 | 20.60 | 20.51 | 20.52 | -0.12% | 14,131 |
| Jul 23, 2026 | 20.60 | 20.60 | 20.52 | 20.54 | -0.39% | 11,741 |
| Jul 22, 2026 | 20.62 | 20.64 | 20.57 | 20.62 | -0.10% | 7,352 |
| Jul 21, 2026 | 20.71 | 20.73 | 20.62 | 20.64 | -0.77% | 10,826 |
| Jul 20, 2026 | 20.70 | 20.80 | 20.70 | 20.80 | +0.87% | 3,837 |
| Jul 17, 2026 | 20.72 | 20.80 | 20.62 | 20.62 | -0.34% | 50,525 |
| Jul 16, 2026 | 20.73 | 20.74 | 20.55 | 20.69 | +0.17% | 2,222 |
| Jul 15, 2026 | 20.64 | 20.66 | 20.57 | 20.66 | +0.02% | 6,104 |
| Jul 14, 2026 | 20.55 | 20.65 | 20.55 | 20.65 | +0.24% | 11,061 |
| Jul 13, 2026 | 20.63 | 20.64 | 20.55 | 20.60 | -0.15% | 7,596 |
| Jul 10, 2026 | 20.59 | 20.63 | 20.59 | 20.63 | +0.00% | 1,105 |
| Jul 9, 2026 | 20.70 | 20.70 | 20.56 | 20.63 | -0.39% | 5,420 |
| Jul 8, 2026 | 20.63 | 20.78 | 20.62 | 20.71 | +0.15% | 10,207 |
| Jul 7, 2026 | 20.80 | 20.80 | 20.68 | 20.68 | -0.67% | 9,149 |
| Jul 6, 2026 | 20.90 | 20.90 | 20.54 | 20.82 | +1.17% | 18,771 |
| Jul 2, 2026 | 20.50 | 20.70 | 20.40 | 20.58 | +0.24% | 11,812 |
| Jul 1, 2026 | 20.45 | 20.55 | 20.39 | 20.53 | +0.39% | 20,568 |
| Jun 30, 2026 | 20.34 | 20.53 | 20.32 | 20.45 | +0.49% | 71,461 |
| Jun 29, 2026 | 20.31 | 20.49 | 20.31 | 20.35 | +0.06% | 25,967 |
| Jun 26, 2026 | 20.35 | 20.43 | 20.05 | 20.34 | -0.16% | 26,644 |
| Jun 25, 2026 | 20.53 | 20.62 | 20.36 | 20.37 | -0.20% | 10,737 |
| Jun 24, 2026 | 20.44 | 20.64 | 20.41 | 20.41 | -0.10% | 17,546 |
| Jun 23, 2026 | 20.63 | 20.67 | 20.43 | 20.43 | -0.68% | 11,012 |
| Jun 22, 2026 | 20.80 | 20.84 | 20.56 | 20.57 | -0.99% | 7,898 |
| Jun 18, 2026 | 20.65 | 20.81 | 20.65 | 20.77 | +0.75% | 4,968 |
| Jun 17, 2026 | 20.70 | 20.72 | 20.62 | 20.62 | -0.29% | 7,930 |
| Jun 16, 2026 | 20.71 | 20.78 | 20.65 | 20.68 | +0.15% | 27,864 |
| Jun 15, 2026 | 20.68 | 20.70 | 20.53 | 20.65 | +0.39% | 7,596 |
| Jun 12, 2026 | 20.43 | 20.63 | 20.43 | 20.57 | +0.49% | 16,344 |
| Jun 11, 2026 | 20.50 | 20.50 | 20.44 | 20.47 | +0.24% | 5,218 |
| Jun 10, 2026 | 20.40 | 20.48 | 20.32 | 20.42 | -0.20% | 13,098 |
| Jun 9, 2026 | 20.46 | 20.56 | 20.30 | 20.46 | -0.05% | 22,057 |
| Jun 8, 2026 | 20.51 | 20.66 | 20.46 | 20.47 | -0.51% | 21,688 |
| Jun 5, 2026 | 20.75 | 20.75 | 20.55 | 20.57 | -0.84% | 13,455 |
| Jun 4, 2026 | 20.82 | 20.85 | 20.75 | 20.75 | -0.14% | 10,356 |
| Jun 3, 2026 | 20.86 | 20.89 | 20.75 | 20.78 | -0.34% | 5,912 |
| Jun 2, 2026 | 20.77 | 20.89 | 20.77 | 20.85 | +0.12% | 17,126 |
| Jun 1, 2026 | 20.90 | 20.90 | 20.77 | 20.82 | -0.36% | 14,137 |
| May 29, 2026 | 20.92 | 20.95 | 20.85 | 20.90 | -2.29% | 22,195 |
| May 28, 2026 | 21.31 | 21.40 | 21.25 | 21.39 | +0.38% | 28,068 |
| May 27, 2026 | 21.24 | 21.33 | 21.24 | 21.31 | +0.52% | 4,356 |
| May 26, 2026 | 21.29 | 21.31 | 21.18 | 21.20 | -0.09% | 22,086 |
| May 22, 2026 | 21.15 | 21.24 | 21.15 | 21.22 | +0.28% | 6,301 |
| May 21, 2026 | 21.15 | 21.25 | 21.08 | 21.16 | -0.47% | 17,766 |
| May 20, 2026 | 21.24 | 21.26 | 21.14 | 21.26 | +0.57% | 7,866 |
| May 19, 2026 | 21.20 | 21.20 | 20.95 | 21.14 | -0.66% | 33,212 |
| May 18, 2026 | 21.32 | 21.32 | 21.24 | 21.28 | -0.33% | 8,356 |
| May 15, 2026 | 21.40 | 21.43 | 21.19 | 21.35 | -0.33% | 12,565 |
| May 14, 2026 | 21.33 | 21.42 | 21.33 | 21.42 | +0.09% | 5,655 |
| May 13, 2026 | 21.37 | 21.44 | 21.31 | 21.40 | -0.00% | 7,850 |
| May 12, 2026 | 21.49 | 21.56 | 21.37 | 21.40 | -0.81% | 11,842 |
| May 11, 2026 | 21.55 | 21.63 | 21.50 | 21.57 | -0.07% | 11,802 |
| May 8, 2026 | 21.50 | 21.64 | 21.47 | 21.59 | +0.33% | 17,323 |
| May 7, 2026 | 21.50 | 21.62 | 21.46 | 21.52 | -0.32% | 3,981 |
| May 6, 2026 | 21.39 | 21.62 | 21.39 | 21.59 | +0.56% | 22,633 |
| May 5, 2026 | 21.60 | 21.60 | 21.34 | 21.47 | +0.19% | 16,956 |
| May 4, 2026 | 21.66 | 21.66 | 21.43 | 21.43 | -1.47% | 14,995 |
| May 1, 2026 | 21.74 | 21.90 | 21.62 | 21.75 | +0.18% | 6,637 |
| Apr 30, 2026 | 21.60 | 21.74 | 21.60 | 21.71 | +0.51% | 5,063 |
| Apr 29, 2026 | 21.82 | 21.90 | 21.60 | 21.60 | -1.46% | 16,011 |
| Apr 28, 2026 | 21.75 | 21.92 | 21.61 | 21.92 | +1.34% | 39,668 |
| Apr 27, 2026 | 21.69 | 21.76 | 21.63 | 21.63 | -0.28% | 15,031 |
| Apr 24, 2026 | 21.58 | 21.69 | 21.52 | 21.69 | +0.51% | 2,141 |
| Apr 23, 2026 | 21.67 | 21.71 | 21.51 | 21.58 | -0.05% | 17,122 |
| Apr 22, 2026 | 21.64 | 21.66 | 21.57 | 21.59 | -0.05% | 8,175 |
| Apr 21, 2026 | 21.67 | 21.69 | 21.50 | 21.60 | -0.28% | 10,363 |
| Apr 20, 2026 | 21.75 | 21.76 | 21.58 | 21.66 | +0.37% | 13,115 |
| Apr 17, 2026 | 21.61 | 21.80 | 21.58 | 21.58 | +0.19% | 8,383 |
| Apr 16, 2026 | 21.70 | 21.77 | 21.54 | 21.54 | -0.97% | 4,942 |
| Apr 15, 2026 | 21.63 | 21.78 | 21.60 | 21.75 | +0.28% | 7,600 |
| Apr 14, 2026 | 21.59 | 21.69 | 21.59 | 21.69 | +0.84% | 7,294 |
| Apr 13, 2026 | 21.52 | 21.57 | 21.46 | 21.51 | -0.05% | 1,472 |
| Apr 10, 2026 | 21.56 | 21.63 | 21.51 | 21.52 | -0.14% | 3,158 |
| Apr 9, 2026 | 21.55 | 21.70 | 21.55 | 21.55 | +0.00% | 3,900 |
| Apr 8, 2026 | 21.62 | 21.72 | 21.50 | 21.55 | +0.14% | 11,235 |
| Apr 7, 2026 | 21.34 | 21.55 | 21.24 | 21.52 | +0.51% | 19,403 |
| Apr 6, 2026 | 21.32 | 21.48 | 21.32 | 21.41 | +0.05% | 12,151 |
| Apr 2, 2026 | 21.32 | 21.43 | 21.31 | 21.40 | +0.05% | 11,024 |
| Apr 1, 2026 | 21.20 | 21.40 | 21.20 | 21.39 | +0.90% | 18,861 |
| Mar 31, 2026 | 21.13 | 21.27 | 20.96 | 21.20 | +0.14% | 46,568 |
| Mar 30, 2026 | 21.15 | 21.32 | 21.15 | 21.17 | +0.00% | 10,602 |
| Mar 27, 2026 | 21.19 | 21.29 | 21.13 | 21.17 | -0.84% | 13,750 |
| Mar 26, 2026 | 21.54 | 21.57 | 21.35 | 21.35 | -1.11% | 18,587 |
| Mar 25, 2026 | 21.59 | 21.67 | 21.50 | 21.59 | +0.19% | 15,810 |
| Mar 24, 2026 | 21.38 | 21.64 | 21.37 | 21.55 | +0.61% | 10,314 |
| Mar 23, 2026 | 21.86 | 21.86 | 21.42 | 21.42 | -0.79% | 27,374 |
| Mar 20, 2026 | 22.02 | 22.02 | 21.59 | 21.59 | -1.64% | 15,686 |
| Mar 19, 2026 | 22.02 | 22.02 | 21.95 | 21.95 | -0.77% | 33,831 |
| Mar 18, 2026 | 22.24 | 22.24 | 22.06 | 22.12 | -0.27% | 6,966 |
| Mar 17, 2026 | 22.29 | 22.29 | 22.10 | 22.18 | +0.36% | 4,557 |
| Mar 16, 2026 | 22.33 | 22.33 | 22.10 | 22.10 | -0.54% | 14,076 |
| Mar 13, 2026 | 22.39 | 22.42 | 22.22 | 22.22 | -0.22% | 24,915 |
| Mar 12, 2026 | 22.41 | 22.42 | 22.27 | 22.27 | -0.40% | 7,193 |
| Mar 11, 2026 | 22.56 | 22.56 | 22.36 | 22.36 | -0.58% | 6,579 |
| Mar 10, 2026 | 22.45 | 22.49 | 22.32 | 22.49 | +0.19% | 8,652 |
| Mar 9, 2026 | 22.50 | 22.50 | 22.30 | 22.45 | -0.45% | 20,648 |
| Mar 6, 2026 | 22.56 | 22.63 | 22.55 | 22.55 | -0.70% | 8,753 |
| Mar 5, 2026 | 22.75 | 22.75 | 22.67 | 22.71 | -0.04% | 6,624 |
| Mar 4, 2026 | 22.87 | 22.87 | 22.68 | 22.72 | -0.35% | 12,189 |
| Mar 3, 2026 | 22.60 | 22.91 | 22.20 | 22.80 | +0.53% | 15,168 |
| Mar 2, 2026 | 22.66 | 22.90 | 22.56 | 22.68 | -0.26% | 8,318 |
| Feb 27, 2026 | 22.80 | 22.98 | 22.67 | 22.74 | -2.28% | 34,584 |
| Feb 26, 2026 | 23.28 | 23.32 | 23.20 | 23.27 | +0.26% | 25,840 |
| Feb 25, 2026 | 23.20 | 23.28 | 23.05 | 23.21 | +0.35% | 25,313 |
| Feb 24, 2026 | 23.14 | 23.20 | 23.08 | 23.13 | +0.04% | 5,951 |
| Feb 23, 2026 | 23.12 | 23.15 | 23.08 | 23.12 | -0.26% | 12,612 |
| Feb 20, 2026 | 23.11 | 23.19 | 23.07 | 23.18 | -0.06% | 6,103 |
| Feb 19, 2026 | 23.22 | 23.30 | 23.06 | 23.20 | -0.24% | 28,351 |
| Feb 18, 2026 | 22.85 | 23.43 | 22.85 | 23.25 | +2.20% | 114,109 |
| Feb 17, 2026 | 22.35 | 22.96 | 22.35 | 22.75 | +1.56% | 28,510 |
| Feb 13, 2026 | 22.30 | 22.43 | 22.27 | 22.40 | +0.58% | 10,289 |
| Feb 12, 2026 | 22.11 | 22.27 | 22.11 | 22.27 | +0.36% | 5,984 |
| Feb 11, 2026 | 22.10 | 22.20 | 22.01 | 22.19 | +0.82% | 16,790 |
| Feb 10, 2026 | 21.96 | 22.14 | 21.96 | 22.01 | +0.36% | 10,495 |
| Feb 9, 2026 | 22.04 | 22.05 | 21.87 | 21.93 | -0.26% | 12,149 |
| Feb 6, 2026 | 21.95 | 22.05 | 21.95 | 21.99 | +0.18% | 4,148 |
| Feb 5, 2026 | 21.95 | 22.00 | 21.88 | 21.95 | +0.23% | 10,883 |
| Feb 4, 2026 | 21.92 | 22.11 | 21.81 | 21.90 | -0.45% | 17,057 |
| Feb 3, 2026 | 22.07 | 22.17 | 21.91 | 22.00 | -0.23% | 24,938 |
| Feb 2, 2026 | 22.00 | 22.16 | 22.00 | 22.05 | +0.23% | 5,117 |
| Jan 30, 2026 | 22.07 | 22.11 | 21.94 | 22.00 | -0.32% | 38,565 |
| Jan 29, 2026 | 22.28 | 22.28 | 22.06 | 22.07 | -0.85% | 28,446 |
| Jan 28, 2026 | 22.30 | 22.30 | 22.25 | 22.26 | -0.09% | 4,441 |
| Jan 27, 2026 | 22.17 | 22.32 | 22.17 | 22.28 | +0.09% | 9,021 |
| Jan 26, 2026 | 22.27 | 22.35 | 22.21 | 22.26 | +0.00% | 3,418 |
| Jan 23, 2026 | 22.26 | 22.26 | 22.20 | 22.26 | +0.04% | 1,684 |
| Jan 22, 2026 | 22.20 | 22.29 | 22.14 | 22.25 | +0.50% | 5,765 |
| Jan 21, 2026 | 22.03 | 22.16 | 22.03 | 22.14 | +0.41% | 6,718 |
| Jan 20, 2026 | 22.08 | 22.14 | 22.00 | 22.05 | -0.41% | 21,472 |
| Jan 16, 2026 | 21.99 | 22.14 | 21.99 | 22.14 | +0.11% | 18,151 |
| Jan 15, 2026 | 21.94 | 22.12 | 21.88 | 22.12 | +1.03% | 21,171 |
| Jan 14, 2026 | 21.73 | 21.94 | 21.66 | 21.89 | +0.74% | 7,818 |
| Jan 13, 2026 | 21.69 | 21.75 | 21.59 | 21.73 | +0.56% | 12,245 |
| Jan 12, 2026 | 21.47 | 21.64 | 21.47 | 21.61 | +0.61% | 8,141 |
| Jan 9, 2026 | 21.55 | 21.58 | 21.46 | 21.48 | +0.00% | 5,172 |
| Jan 8, 2026 | 21.59 | 21.66 | 21.46 | 21.48 | -0.51% | 17,126 |
| Jan 7, 2026 | 21.57 | 21.60 | 21.37 | 21.59 | +0.42% | 10,389 |
| Jan 6, 2026 | 21.49 | 21.63 | 21.37 | 21.50 | +0.05% | 20,888 |
| Jan 5, 2026 | 21.41 | 21.60 | 21.34 | 21.49 | +0.42% | 14,917 |
| Jan 2, 2026 | 21.24 | 21.40 | 21.24 | 21.40 | +0.99% | 4,901 |
| Dec 31, 2025 | 21.00 | 21.19 | 21.00 | 21.19 | +0.90% | 24,968 |
| Dec 30, 2025 | 20.99 | 21.09 | 20.99 | 21.00 | -0.24% | 34,195 |
| Dec 29, 2025 | 21.12 | 21.12 | 20.89 | 21.05 | -0.28% | 26,875 |
| Dec 26, 2025 | 21.25 | 21.25 | 21.11 | 21.11 | -0.19% | 832 |
| Dec 24, 2025 | 21.40 | 21.40 | 21.15 | 21.15 | -0.84% | 8,042 |
| Dec 23, 2025 | 21.32 | 21.50 | 21.31 | 21.33 | -0.51% | 32,674 |
| Dec 22, 2025 | 21.46 | 21.49 | 21.31 | 21.44 | +0.09% | 7,827 |
| Dec 19, 2025 | 21.25 | 21.45 | 21.20 | 21.42 | +0.73% | 32,820 |
| Dec 18, 2025 | 21.20 | 21.32 | 21.08 | 21.27 | +0.93% | 14,514 |
| Dec 17, 2025 | 21.15 | 21.25 | 21.07 | 21.07 | -0.24% | 42,613 |
| Dec 16, 2025 | 21.35 | 21.35 | 20.99 | 21.12 | -0.94% | 45,525 |
| Dec 15, 2025 | 21.43 | 21.43 | 21.20 | 21.32 | -0.05% | 11,523 |
| Dec 12, 2025 | 21.44 | 21.46 | 21.26 | 21.33 | -0.56% | 16,227 |
| Dec 11, 2025 | 21.30 | 21.55 | 21.20 | 21.45 | +0.23% | 20,173 |
| Dec 10, 2025 | 21.15 | 21.44 | 21.15 | 21.40 | +1.04% | 18,469 |
| Dec 9, 2025 | 21.95 | 22.00 | 21.12 | 21.18 | -3.33% | 93,336 |
| Dec 8, 2025 | 22.26 | 22.32 | 21.91 | 21.91 | -2.01% | 25,641 |
| Dec 5, 2025 | 22.20 | 22.37 | 22.20 | 22.36 | +0.40% | 6,784 |
| Dec 4, 2025 | 22.36 | 22.40 | 22.27 | 22.27 | -0.10% | 2,745 |
| Dec 3, 2025 | 22.37 | 22.39 | 22.16 | 22.29 | -0.12% | 14,395 |
| Dec 2, 2025 | 22.26 | 22.32 | 22.15 | 22.32 | +0.31% | 14,866 |
| Dec 1, 2025 | 22.20 | 22.26 | 22.13 | 22.25 | -0.07% | 11,395 |
| Nov 28, 2025 | 22.18 | 22.30 | 22.18 | 22.27 | -0.82% | 2,441 |
| Nov 26, 2025 | 22.47 | 22.47 | 22.34 | 22.45 | +0.23% | 21,116 |
| Nov 25, 2025 | 22.35 | 22.47 | 22.35 | 22.40 | +0.44% | 8,950 |
| Nov 24, 2025 | 22.32 | 22.47 | 22.25 | 22.30 | +0.41% | 8,679 |
| Nov 21, 2025 | 22.20 | 22.38 | 22.20 | 22.21 | +0.36% | 13,002 |
| Nov 20, 2025 | 22.41 | 22.45 | 21.94 | 22.13 | -1.21% | 21,756 |
| Nov 19, 2025 | 22.44 | 22.47 | 22.39 | 22.40 | +0.09% | 11,134 |
| Nov 18, 2025 | 22.44 | 22.49 | 22.32 | 22.38 | -0.31% | 9,604 |
| Nov 17, 2025 | 22.55 | 22.56 | 22.40 | 22.45 | -0.22% | 15,247 |
| Nov 14, 2025 | 22.50 | 22.56 | 22.50 | 22.50 | +0.40% | 3,578 |
| Nov 13, 2025 | 22.54 | 22.55 | 22.38 | 22.41 | -0.27% | 13,095 |
| Nov 12, 2025 | 22.65 | 22.74 | 22.47 | 22.47 | -0.39% | 5,175 |
| Nov 11, 2025 | 22.49 | 22.74 | 22.42 | 22.56 | +0.34% | 11,578 |
| Nov 10, 2025 | 22.50 | 22.54 | 22.42 | 22.48 | +0.23% | 3,351 |
| Nov 7, 2025 | 22.58 | 22.58 | 22.41 | 22.43 | -0.04% | 1,831 |
Daily open, high, low, close and volume for First Citizens BancShares, Inc. 5.625% Non-Cumulative Perpetual Preferred Stock, Series C (FCNCO). Showing 250 trading days. Unadjusted prices.