Dark

FCNCO
First Citizens BancShares, Inc. 5.625% Non-Cumulative Perpetual Preferred Stock, Series C
stock NASDAQ Preferred Stock

At Close

Aug 7, 2026 3:28:48 PM EDT

20.48USD0.000%(0.00)6,759

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-20.48)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	20.4700	20.619900	20.4700	20.5300	+0.244%	6,759	0.000%
2026-08-06	20.5500	20.590000	20.4800	20.4800	-0.341%	19,848	+0.244%
2026-08-05	20.6500	20.699900	20.5500	20.5500	-0.097%	16,102	-0.097%
2026-08-04	20.5900	20.700000	20.5640	20.5700	-0.315%	9,767	-0.194%
2026-08-03	20.7000	20.700000	20.5500	20.6350	-0.024%	13,231	-0.509%
2026-07-31	20.5500	20.660000	20.5000	20.6400	+0.340%	17,247	-0.533%
2026-07-30	20.6000	20.610400	20.5272	20.5700	-0.267%	14,565	-0.194%
2026-07-29	20.6000	20.680000	20.6000	20.6250	-0.266%	5,424	-0.461%
2026-07-28	20.6000	20.690000	20.5200	20.6800	+0.267%	30,969	-0.725%
2026-07-27	20.5100	20.720000	20.5100	20.6250	+0.536%	11,270	-0.461%
2026-07-24	20.5800	20.600000	20.5100	20.5150	-0.122%	14,131	+0.073%
2026-07-23	20.6000	20.600000	20.5200	20.5400	-0.388%	11,741	-0.049%
2026-07-22	20.6200	20.640000	20.5700	20.6200	-0.097%	7,352	-0.436%
2026-07-21	20.7100	20.729900	20.6200	20.6400	-0.769%	10,826	-0.533%
2026-07-20	20.7000	20.800000	20.7000	20.8000	+0.872%	3,837	-1.298%
2026-07-17	20.7199	20.790000	20.6200	20.6201	-0.343%	28,525	-0.437%
2026-07-16	20.7300	20.739900	20.5500	20.6910	+0.174%	2,222	-0.778%
2026-07-15	20.6400	20.655000	20.5650	20.6550	+0.024%	6,104	-0.605%
2026-07-14	20.5500	20.650000	20.5450	20.6500	+0.243%	11,061	-0.581%
2026-07-13	20.6300	20.640000	20.5500	20.5999	-0.146%	7,596	-0.339%
2026-07-10	20.5950	20.630000	20.5900	20.6300	0.000%	1,105	-0.485%
2026-07-09	20.7000	20.700000	20.5600	20.6300	-0.386%	5,420	-0.485%
2026-07-08	20.6300	20.779900	20.6200	20.7100	+0.145%	10,207	-0.869%
2026-07-07	20.7950	20.795000	20.6800	20.6800	-0.672%	9,149	-0.725%
2026-07-06	20.9000	20.900000	20.5400	20.8200	+1.166%	18,771	-1.393%
2026-07-02	20.5000	20.700000	20.4002	20.5800	+0.244%	11,812	-0.243%
2026-07-01	20.4500	20.550000	20.3869	20.5300	+0.391%	20,568	0.000%
2026-06-30	20.3400	20.527000	20.3200	20.4500	+0.491%	71,461	+0.391%
2026-06-29	20.3100	20.490000	20.3100	20.3500	+0.059%	25,967	+0.885%
2026-06-26	20.3500	20.435000	20.0500	20.3379	-0.158%	26,644	+0.945%
2026-06-25	20.5300	20.615400	20.3600	20.3700	-0.196%	10,737	+0.785%
2026-06-24	20.4400	20.640000	20.4100	20.4100	-0.098%	17,546	+0.588%
2026-06-23	20.6250	20.673400	20.4300	20.4300	-0.681%	11,012	+0.489%
2026-06-22	20.8000	20.840000	20.5600	20.5700	-0.987%	7,898	-0.194%
2026-06-18	20.6500	20.813972	20.6500	20.7750	+0.752%	4,968	-1.179%
2026-06-17	20.7000	20.720000	20.6200	20.6200	-0.290%	7,930	-0.436%
2026-06-16	20.7150	20.780000	20.6500	20.6800	+0.145%	27,864	-0.725%
2026-06-15	20.6800	20.699900	20.5300	20.6500	+0.389%	7,596	-0.581%
2026-06-12	20.4300	20.630000	20.4300	20.5700	+0.489%	16,344	-0.194%
2026-06-11	20.5000	20.500000	20.4400	20.4700	+0.245%	5,218	+0.293%
2026-06-10	20.4000	20.479900	20.3200	20.4200	-0.196%	13,098	+0.539%
2026-06-09	20.4600	20.560000	20.3000	20.4600	-0.049%	22,057	+0.342%
2026-06-08	20.5100	20.660000	20.4600	20.4700	-0.510%	21,688	+0.293%
2026-06-05	20.7500	20.750000	20.5500	20.5750	-0.843%	13,455	-0.219%
2026-06-04	20.8200	20.850000	20.7500	20.7500	-0.144%	10,356	-1.060%
2026-06-03	20.8600	20.889900	20.7500	20.7800	-0.336%	5,912	-1.203%
2026-06-02	20.7700	20.888900	20.7700	20.8500	+0.120%	17,126	-1.535%
2026-06-01	20.9000	20.900000	20.7700	20.8250	-0.359%	14,137	-1.417%
2026-05-29	20.9200	20.950000	20.8500	20.9000	-2.291%	22,195	-1.770%
2026-05-28	21.3100	21.400400	21.2550	21.3900	+0.375%	28,068	-4.021%
2026-05-27	21.2400	21.330000	21.2400	21.3100	+0.519%	4,356	-3.660%
2026-05-26	21.2900	21.309900	21.1800	21.1999	-0.095%	22,086	-3.160%
2026-05-22	21.1500	21.240000	21.1500	21.2200	+0.284%	6,301	-3.252%
2026-05-21	21.1500	21.249900	21.0800	21.1600	-0.470%	17,766	-2.977%
2026-05-20	21.2400	21.260000	21.1401	21.2599	+0.567%	7,866	-3.433%
2026-05-19	21.2000	21.200000	20.9500	21.1400	-0.658%	33,212	-2.886%
2026-05-18	21.3200	21.320000	21.2400	21.2800	-0.327%	8,356	-3.524%
2026-05-15	21.4000	21.430000	21.1900	21.3499	-0.327%	12,565	-3.840%
2026-05-14	21.3301	21.420000	21.3301	21.4200	+0.094%	5,655	-4.155%
2026-05-13	21.3700	21.440000	21.3100	21.3999	-0.000%	7,850	-4.065%
2026-05-12	21.4900	21.560000	21.3700	21.4000	-0.811%	11,842	-4.065%
2026-05-11	21.5500	21.625000	21.5000	21.5750	-0.069%	11,802	-4.844%
2026-05-08	21.5000	21.639900	21.4700	21.5900	+0.325%	17,323	-4.910%
2026-05-07	21.5000	21.620000	21.4597	21.5200	-0.324%	3,981	-4.600%
2026-05-06	21.3900	21.616100	21.3900	21.5900	+0.559%	22,633	-4.910%
2026-05-05	21.6000	21.600000	21.3400	21.4700	+0.187%	16,956	-4.378%
2026-05-04	21.6650	21.665000	21.4300	21.4300	-1.471%	14,995	-4.200%
2026-05-01	21.7400	21.900000	21.6200	21.7500	+0.184%	6,637	-5.609%
2026-04-30	21.6000	21.739000	21.6000	21.7100	+0.509%	5,063	-5.435%
2026-04-29	21.8200	21.900000	21.6000	21.6000	-1.460%	16,011	-4.954%
2026-04-28	21.7500	21.920000	21.6100	21.9200	+1.341%	39,668	-6.341%
2026-04-27	21.6900	21.760000	21.6300	21.6300	-0.277%	15,031	-5.086%
2026-04-24	21.5800	21.690000	21.5200	21.6900	+0.510%	2,141	-5.348%
2026-04-23	21.6700	21.710000	21.5100	21.5800	-0.046%	17,122	-4.866%
2026-04-22	21.6375	21.660000	21.5700	21.5900	-0.046%	8,175	-4.910%
2026-04-21	21.6700	21.690000	21.5001	21.6000	-0.277%	10,363	-4.954%
2026-04-20	21.7500	21.760000	21.5800	21.6600	+0.371%	13,115	-5.217%
2026-04-17	21.6100	21.799900	21.5800	21.5800	+0.186%	8,383	-4.866%
2026-04-16	21.7000	21.770000	21.5400	21.5400	-0.966%	4,942	-4.689%
2026-04-15	21.6300	21.780000	21.6000	21.7500	+0.277%	7,600	-5.609%
2026-04-14	21.5930	21.690000	21.5930	21.6900	+0.839%	7,294	-5.348%
2026-04-13	21.5200	21.570000	21.4600	21.5095	-0.049%	1,472	-4.554%
2026-04-10	21.5600	21.625000	21.5100	21.5200	-0.139%	3,158	-4.600%
2026-04-09	21.5500	21.700000	21.5500	21.5500	0.000%	3,900	-4.733%
2026-04-08	21.6200	21.720000	21.5000	21.5500	+0.139%	11,235	-4.733%
2026-04-07	21.3400	21.550000	21.2400	21.5200	+0.514%	19,403	-4.600%
2026-04-06	21.3200	21.480000	21.3200	21.4100	+0.047%	12,151	-4.110%
2026-04-02	21.3200	21.430000	21.3100	21.4000	+0.047%	11,024	-4.065%
2026-04-01	21.2000	21.400000	21.2000	21.3900	+0.896%	18,861	-4.021%
2026-03-31	21.1300	21.265000	20.9600	21.2000	+0.142%	46,568	-3.160%
2026-03-30	21.1500	21.319900	21.1500	21.1700	0.000%	10,602	-3.023%
2026-03-27	21.1900	21.290000	21.1300	21.1700	-0.843%	13,750	-3.023%
2026-03-26	21.5400	21.570000	21.3500	21.3500	-1.112%	18,587	-3.841%
2026-03-25	21.5900	21.670000	21.5050	21.5900	+0.186%	15,810	-4.910%
2026-03-24	21.3800	21.645000	21.3703	21.5500	+0.607%	10,314	-4.733%
2026-03-23	21.8600	21.860000	21.4200	21.4200	-0.787%	27,374	-4.155%
2026-03-20	22.0200	22.020000	21.5900	21.5900	-1.640%	15,686	-4.910%
2026-03-19	22.0200	22.020400	21.9500	21.9500	-0.769%	33,831	-6.469%
2026-03-18	22.2400	22.240000	22.0601	22.1200	-0.271%	6,966	-7.188%
2026-03-17	22.2900	22.290000	22.1000	22.1800	+0.362%	4,557	-7.439%
2026-03-16	22.3300	22.330000	22.1000	22.1000	-0.540%	14,076	-7.104%
2026-03-13	22.3900	22.420000	22.2200	22.2200	-0.225%	24,915	-7.606%
2026-03-12	22.4050	22.420000	22.2700	22.2700	-0.403%	7,193	-7.813%
2026-03-11	22.5600	22.560000	22.3600	22.3600	-0.578%	6,579	-8.184%
2026-03-10	22.4500	22.491500	22.3207	22.4900	+0.185%	8,652	-8.715%
2026-03-09	22.5000	22.500000	22.3000	22.4484	-0.451%	20,648	-8.546%
2026-03-06	22.5600	22.630000	22.5500	22.5500	-0.705%	8,753	-8.958%
2026-03-05	22.7471	22.747100	22.6700	22.7100	-0.044%	6,624	-9.599%
2026-03-04	22.8700	22.870000	22.6800	22.7200	-0.351%	12,189	-9.639%
2026-03-03	22.6000	22.905100	22.2001	22.8000	+0.529%	15,168	-9.956%
2026-03-02	22.5601	22.899900	22.5601	22.6800	-0.264%	8,176	-9.480%
2026-02-27	22.8000	22.980000	22.6706	22.7400	-2.278%	34,584	-9.719%
2026-02-26	23.2800	23.325000	23.2001	23.2700	+0.259%	25,840	-11.775%
2026-02-25	23.2000	23.279900	23.0500	23.2100	+0.346%	25,313	-11.547%
2026-02-24	23.1400	23.200000	23.0800	23.1300	+0.043%	5,951	-11.241%
2026-02-23	23.1200	23.150000	23.0800	23.1200	-0.259%	12,612	-11.202%
2026-02-20	23.1100	23.190000	23.0700	23.1800	-0.065%	6,103	-11.432%
2026-02-19	23.2200	23.300000	23.0600	23.1950	-0.237%	28,351	-11.490%
2026-02-18	22.8500	23.430000	22.8500	23.2500	+2.198%	114,109	-11.699%
2026-02-17	22.3500	22.960000	22.3500	22.7500	+1.563%	28,510	-9.758%
2026-02-13	22.3000	22.430000	22.2700	22.4000	+0.584%	10,289	-8.348%
2026-02-12	22.1150	22.270000	22.1150	22.2700	+0.361%	5,984	-7.813%
2026-02-11	22.1000	22.200000	22.0102	22.1900	+0.818%	16,790	-7.481%
2026-02-10	21.9600	22.140000	21.9600	22.0100	+0.355%	10,495	-6.724%
2026-02-09	22.0400	22.050000	21.8700	21.9321	-0.263%	12,149	-6.393%
2026-02-06	21.9500	22.050000	21.9500	21.9900	+0.182%	4,148	-6.639%
2026-02-05	21.9500	22.000000	21.8750	21.9500	+0.228%	10,883	-6.469%
2026-02-04	21.9200	22.109900	21.8100	21.9000	-0.455%	17,057	-6.256%
2026-02-03	22.0700	22.170000	21.9104	22.0000	-0.227%	24,938	-6.682%
2026-02-02	22.0000	22.162100	22.0000	22.0500	+0.227%	5,117	-6.893%
2026-01-30	22.0700	22.110000	21.9400	22.0000	-0.317%	38,565	-6.682%
2026-01-29	22.2800	22.280000	22.0600	22.0700	-0.854%	28,446	-6.978%
2026-01-28	22.3000	22.300000	22.2500	22.2601	-0.089%	4,441	-7.772%
2026-01-27	22.1700	22.319900	22.1700	22.2800	+0.090%	9,021	-7.855%
2026-01-26	22.2700	22.350000	22.2100	22.2600	0.000%	3,418	-7.772%
2026-01-23	22.2600	22.260000	22.2050	22.2600	+0.045%	1,684	-7.772%
2026-01-22	22.2000	22.290000	22.1401	22.2500	+0.497%	5,765	-7.730%
2026-01-21	22.0305	22.155800	22.0305	22.1400	+0.408%	6,718	-7.272%
2026-01-20	22.0800	22.139900	22.0000	22.0500	-0.407%	21,472	-6.893%
2026-01-16	21.9900	22.140000	21.9900	22.1400	+0.107%	18,151	-7.272%
2026-01-15	21.9400	22.119900	21.8750	22.1164	+1.034%	21,171	-7.173%
2026-01-14	21.7300	21.940000	21.6625	21.8900	+0.736%	7,818	-6.213%
2026-01-13	21.6000	21.754300	21.5950	21.7300	+0.555%	12,085	-5.522%
2026-01-12	21.4700	21.640000	21.4700	21.6100	+0.605%	8,141	-4.998%
2026-01-09	21.5500	21.579900	21.4600	21.4800	0.000%	5,163	-4.423%
2026-01-08	21.5900	21.659900	21.4600	21.4800	-0.509%	17,126	-4.423%
2026-01-07	21.5700	21.600000	21.3701	21.5900	+0.419%	10,389	-4.910%
2026-01-06	21.4900	21.630000	21.3700	21.5000	+0.047%	20,888	-4.512%
2026-01-05	21.4100	21.600000	21.3400	21.4900	+0.421%	14,917	-4.467%
2026-01-02	21.2400	21.400000	21.2400	21.4000	+0.991%	4,901	-4.065%
2025-12-31	21.0000	21.190000	21.0000	21.1900	+0.904%	24,968	-3.115%
2025-12-30	20.9900	21.089900	20.9900	21.0001	-0.237%	34,195	-2.239%
2025-12-29	21.1200	21.120000	20.8900	21.0500	-0.284%	26,875	-2.470%
2025-12-26	21.2500	21.250000	21.1100	21.1100	-0.189%	832	-2.748%
2025-12-24	21.4000	21.400000	21.1500	21.1500	-0.844%	8,042	-2.931%
2025-12-23	21.3200	21.500000	21.3100	21.3300	-0.513%	32,674	-3.751%
2025-12-22	21.4600	21.490000	21.3101	21.4400	+0.093%	7,827	-4.244%
2025-12-19	21.2450	21.450000	21.2016	21.4200	+0.729%	32,820	-4.155%
2025-12-18	21.2000	21.320000	21.0800	21.2650	+0.925%	14,514	-3.456%
2025-12-17	21.1500	21.249900	21.0700	21.0700	-0.237%	42,613	-2.563%
2025-12-16	21.3500	21.350000	20.9900	21.1200	-0.938%	45,525	-2.794%
2025-12-15	21.4300	21.430000	21.2000	21.3200	-0.047%	11,523	-3.705%
2025-12-12	21.4400	21.460700	21.2600	21.3300	-0.559%	16,227	-3.751%
2025-12-11	21.3000	21.550000	21.2000	21.4500	+0.234%	20,173	-4.289%
2025-12-10	21.1500	21.435700	21.1500	21.4000	+1.039%	18,469	-4.065%
2025-12-09	21.9532	22.000000	21.1200	21.1800	-3.332%	93,336	-3.069%
2025-12-08	22.2600	22.320000	21.9100	21.9100	-2.013%	25,641	-6.298%
2025-12-05	22.2001	22.369900	22.2001	22.3600	+0.404%	6,784	-8.184%
2025-12-04	22.3600	22.399900	22.2700	22.2700	-0.103%	2,745	-7.813%
2025-12-03	22.3700	22.390000	22.1600	22.2930	-0.121%	14,395	-7.908%
2025-12-02	22.2600	22.320000	22.1508	22.3200	+0.315%	14,866	-8.020%
2025-12-01	22.2000	22.259900	22.1263	22.2500	-0.067%	11,395	-7.730%
2025-11-28	22.1800	22.300000	22.1800	22.2650	-0.824%	2,441	-7.792%
2025-11-26	22.4700	22.470000	22.3412	22.4500	+0.235%	21,116	-8.552%
2025-11-25	22.3500	22.470000	22.3500	22.3974	+0.437%	8,950	-8.338%
2025-11-24	22.3200	22.470000	22.2479	22.3000	+0.405%	8,679	-7.937%
2025-11-21	22.2000	22.380000	22.2000	22.2100	+0.362%	13,002	-7.564%
2025-11-20	22.4100	22.453500	21.9400	22.1300	-1.205%	21,756	-7.230%
2025-11-19	22.4400	22.470000	22.3900	22.4000	+0.089%	11,134	-8.348%
2025-11-18	22.4400	22.490000	22.3200	22.3800	-0.312%	9,604	-8.266%
2025-11-17	22.5500	22.560000	22.4000	22.4500	-0.222%	15,247	-8.552%
2025-11-14	22.5000	22.561200	22.5000	22.5000	+0.402%	3,578	-8.756%
2025-11-13	22.5400	22.550000	22.3800	22.4100	-0.267%	13,095	-8.389%
2025-11-12	22.6500	22.740000	22.4700	22.4700	-0.392%	5,175	-8.634%
2025-11-11	22.4900	22.739900	22.4200	22.5585	+0.340%	11,578	-8.992%
2025-11-10	22.5000	22.540000	22.4200	22.4820	+0.231%	3,351	-8.683%
2025-11-07	22.5800	22.580000	22.4101	22.4301	-0.044%	1,831	-8.471%
2025-11-06	22.6300	22.639900	22.4201	22.4400	-0.532%	13,332	-8.512%
2025-11-05	22.4600	22.590000	22.3700	22.5600	+0.849%	6,729	-8.998%
2025-11-04	22.3800	22.550800	22.3500	22.3700	0.000%	16,999	-8.225%
2025-11-03	22.6900	22.690000	22.3500	22.3700	-0.798%	21,617	-8.225%
2025-10-31	22.6500	22.700000	22.5500	22.5500	-0.177%	3,638	-8.958%
2025-10-30	22.6400	22.690000	22.5500	22.5900	+0.177%	14,495	-9.119%
2025-10-29	22.6500	22.872400	22.5500	22.5500	-0.398%	7,960	-8.958%
2025-10-28	22.8400	22.840000	22.6200	22.6400	-0.484%	6,082	-9.320%
2025-10-27	22.8200	22.900000	22.6700	22.7500	+0.220%	8,042	-9.758%
2025-10-24	22.7400	22.850000	22.6301	22.7000	-0.176%	10,669	-9.559%
2025-10-23	22.6700	22.740000	22.4900	22.7400	+1.291%	12,416	-9.719%
2025-10-22	22.8200	22.820000	22.4501	22.4501	-1.362%	9,121	-8.553%
2025-10-21	22.7700	22.770000	22.5601	22.7600	+0.220%	4,111	-9.798%
2025-10-20	22.6500	22.790000	22.5650	22.7100	+0.665%	7,792	-9.599%
2025-10-17	22.6600	22.670000	22.5600	22.5600	-0.133%	16,867	-8.998%
2025-10-16	22.6900	22.699900	22.4500	22.5900	-0.441%	10,879	-9.119%
2025-10-15	22.6900	22.699900	22.5900	22.6900	+0.265%	10,481	-9.520%
2025-10-14	22.6900	22.690000	22.6000	22.6300	-0.044%	15,639	-9.280%
2025-10-13	22.5700	22.740000	22.5101	22.6400	+0.355%	10,400	-9.320%
2025-10-10	22.5500	22.780000	22.4300	22.5600	+0.133%	30,482	-8.998%
2025-10-09	22.5700	22.650000	22.4200	22.5300	-0.177%	15,689	-8.877%
2025-10-08	22.4900	22.570000	22.4000	22.5700	+0.535%	28,714	-9.039%
2025-10-07	22.3800	22.479200	22.2300	22.4500	+0.313%	12,630	-8.552%
2025-10-06	22.3000	22.380000	22.2723	22.3800	-0.045%	15,396	-8.266%
2025-10-03	22.4400	22.599900	22.2029	22.3900	-0.267%	10,938	-8.307%
2025-10-02	22.5500	22.550000	22.3000	22.4500	-0.443%	7,591	-8.552%
2025-10-01	22.2600	22.550000	22.1200	22.5500	+1.577%	21,049	-8.958%
2025-09-30	22.2800	22.300000	22.0200	22.2000	-0.314%	207,002	-7.523%
2025-09-29	22.3000	22.300000	22.1201	22.2700	-0.045%	17,947	-7.813%
2025-09-26	22.2100	22.300000	22.1550	22.2800	-0.045%	9,232	-7.855%
2025-09-25	22.3200	22.389900	22.1700	22.2900	+0.045%	8,373	-7.896%
2025-09-24	22.2700	22.390000	22.1600	22.2800	-0.179%	14,024	-7.855%
2025-09-23	22.4500	22.469900	22.1900	22.3200	-0.888%	20,505	-8.020%
2025-09-22	22.6800	22.733300	22.4300	22.5200	-0.574%	20,718	-8.837%
2025-09-19	22.7000	22.710000	22.5000	22.6500	-0.132%	9,181	-9.360%
2025-09-18	22.5400	22.750000	22.4200	22.6800	+0.487%	13,481	-9.480%
2025-09-17	22.7000	22.770000	22.4900	22.5700	-0.221%	14,968	-9.039%
2025-09-16	22.5700	22.720000	22.5600	22.6200	+0.266%	18,546	-9.240%
2025-09-15	22.7000	22.800000	22.5600	22.5600	-0.089%	13,567	-8.998%
2025-09-12	22.7500	22.830000	22.5800	22.5800	-0.485%	15,290	-9.079%
2025-09-11	22.6500	22.969900	22.6100	22.6900	+0.265%	7,989	-9.520%
2025-09-10	22.7300	22.850000	22.6100	22.6300	-0.132%	11,646	-9.280%
2025-09-09	22.9200	22.988700	22.5765	22.6600	-1.221%	12,421	-9.400%
2025-09-08	22.9900	23.050000	22.8001	22.9400	+0.044%	8,726	-10.506%
2025-09-05	22.9500	23.002500	22.7900	22.9300	+0.526%	15,040	-10.467%
2025-09-04	22.7200	22.850000	22.6800	22.8100	+0.396%	5,264	-9.996%
2025-09-03	22.6400	22.779900	22.6400	22.7200	+0.309%	10,578	-9.639%
2025-09-02	22.6300	22.830000	22.5000	22.6500	0.000%	13,596	-9.360%
2025-08-29	23.0800	23.080000	22.6500	22.6500	-2.903%	50,708	-9.360%
2025-08-28	23.5500	23.550000	23.1700	23.3271	-0.604%	19,587	-11.991%
2025-08-27	23.5000	23.627200	23.3500	23.4688	-0.218%	7,997	-12.522%
2025-08-26	23.6600	23.800000	23.4458	23.5200	-0.339%	7,260	-12.713%
2025-08-25	23.7500	23.750000	23.3500	23.6000	-0.169%	8,959	-13.008%
2025-08-22	23.6100	23.910000	23.6100	23.6400	+0.596%	5,290	-13.156%
2025-08-21	23.6900	23.700000	23.5000	23.5000	-0.718%	9,008	-12.638%
2025-08-20	23.6400	23.799900	23.5500	23.6700	-0.211%	19,537	-13.266%
2025-08-19	23.7600	23.800000	23.6300	23.7200	+0.042%	22,835	-13.449%
2025-08-18	23.7300	23.770000	23.5601	23.7100	+0.211%	13,063	-13.412%
2025-08-15	23.8400	23.840000	23.6600	23.6601	-0.402%	31,988	-13.229%
2025-08-14	23.8000	23.800000	23.5895	23.7555	+0.214%	4,320	-13.578%
2025-08-13	23.7500	23.840000	23.6500	23.7048	+0.359%	17,814	-13.393%
2025-08-12	23.5000	23.690000	23.4500	23.6201	+0.725%	12,683	-13.083%
2025-08-11	23.4900	23.500000	23.3300	23.4500	+0.471%	5,666	-12.452%
2025-08-08	23.3900	23.390000	23.3116	23.3400	+0.258%	5,779	-12.039%
2025-08-07	23.3600	23.450000	23.2400	23.2800	-0.129%	11,500	-11.813%
2025-08-06	23.4900	23.550000	23.2500	23.3100	-0.214%	13,028	-11.926%
2025-08-05	23.4000	23.647891	23.3000	23.3600	+0.043%	12,381	-12.115%
2025-08-04	23.3300	23.450000	23.3004	23.3500	+0.215%	8,899	-12.077%
2025-08-01	23.2200	23.300000	23.1447	23.2999	-0.000%	15,807	-11.888%
2025-07-31	22.5700	23.300000	22.5700	23.3000	+2.105%	39,310	-11.888%
2025-07-30	22.7750	22.819600	22.5500	22.8196	+1.171%	8,284	-10.033%
2025-07-29	22.5500	22.725000	22.5500	22.5555	-0.331%	4,491	-8.980%
2025-07-28	22.9000	22.937100	22.5294	22.6305	-0.874%	6,400	-9.282%
2025-07-25	22.3800	22.834000	22.3300	22.8300	+2.745%	15,977	-10.074%
2025-07-24	22.2200	22.350000	22.2200	22.2200	-0.225%	2,913	-7.606%
2025-07-23	22.3100	22.349900	22.2400	22.2700	+0.437%	4,710	-7.813%
2025-07-22	22.2700	22.270000	22.1500	22.1731	-0.569%	9,858	-7.410%
2025-07-21	22.3500	22.400000	22.2900	22.3000	-0.196%	7,019	-7.937%
2025-07-18	22.3600	22.618600	22.3200	22.3439	-0.122%	6,497	-8.118%
2025-07-17	22.4900	22.570000	22.3712	22.3712	+0.095%	2,618	-8.230%
2025-07-16	22.6600	22.660000	22.3090	22.3500	-0.754%	21,118	-8.143%
2025-07-15	22.5650	22.618900	22.4400	22.5199	+0.044%	7,101	-8.836%
2025-07-14	22.6800	22.859300	22.5000	22.5100	-1.055%	13,603	-8.796%
2025-07-11	23.1300	23.130000	22.7200	22.7500	-1.813%	8,008	-9.758%
2025-07-10	22.9000	23.200000	22.9000	23.1700	+1.179%	17,918	-11.394%
2025-07-09	23.1600	23.392800	22.8400	22.9000	-0.866%	25,730	-10.349%
2025-07-08	22.9700	23.157000	22.9329	23.1000	+0.654%	4,982	-11.126%
2025-07-07	22.9200	23.210000	22.9200	22.9500	-0.347%	14,183	-10.545%
2025-07-03	23.2000	23.200000	23.0300	23.0300	-0.475%	9,239	-10.855%
2025-07-02	22.7600	23.200000	22.7600	23.1400	+1.136%	16,677	-11.279%
2025-07-01	23.0900	23.350000	22.8400	22.8800	-0.435%	13,879	-10.271%
2025-06-30	23.2300	23.245000	22.9800	22.9800	-0.863%	34,517	-10.661%
2025-06-27	23.4500	23.450000	23.1400	23.1800	-0.344%	15,290	-11.432%
2025-06-26	23.4200	23.438900	23.2300	23.2600	+0.215%	22,576	-11.737%
2025-06-25	23.4800	23.480000	23.1700	23.2100	-1.150%	15,582	-11.547%
2025-06-24	22.7400	23.520000	22.7400	23.4800	+3.482%	105,870	-12.564%
2025-06-23	22.7500	22.799200	22.2000	22.6900	-0.132%	6,883	-9.520%
2025-06-20	22.2201	22.739900	22.2201	22.7200	+1.293%	13,221	-9.639%
2025-06-18	22.3400	22.460000	22.2100	22.4300	+0.854%	28,835	-8.471%
2025-06-17	21.9446	22.350000	21.8600	22.2400	+1.275%	17,650	-7.689%
2025-06-16	22.1000	22.140000	21.9500	21.9600	+0.046%	18,427	-6.512%
2025-06-13	21.8400	21.970000	21.7500	21.9500	+0.458%	18,059	-6.469%
2025-06-12	21.9300	22.100000	21.7600	21.8500	-0.091%	16,227	-6.041%
2025-06-11	21.8000	22.065000	21.7521	21.8700	-0.091%	19,833	-6.127%
2025-06-10	21.7550	21.905000	21.7000	21.8900	+0.644%	11,702	-6.213%
2025-06-09	21.5500	21.780000	21.5500	21.7500	+0.881%	13,801	-5.609%
2025-06-06	21.4500	21.669900	21.3900	21.5600	+0.842%	29,152	-4.777%
2025-06-05	21.4300	21.550000	21.3500	21.3800	-0.697%	25,818	-3.976%
2025-06-04	21.4000	21.617900	21.3600	21.5300	+0.631%	35,866	-4.645%
2025-06-03	21.3100	21.529900	21.3100	21.3950	-0.019%	14,839	-4.043%
2025-06-02	21.6600	22.000000	21.2500	21.3990	-0.562%	55,295	-4.061%
2025-05-30	22.2600	22.320000	21.5200	21.5200	-5.154%	101,809	-4.600%
2025-05-29	22.6000	22.750000	22.6000	22.6894	+0.618%	6,011	-9.517%
2025-05-28	22.6700	22.670000	22.5052	22.5500	-0.221%	7,880	-8.958%
2025-05-27	22.5000	22.680000	22.4000	22.6000	+0.938%	7,731	-9.159%
2025-05-23	22.3500	22.449900	22.3000	22.3900	-0.134%	8,522	-8.307%
2025-05-22	22.4800	22.510000	22.3600	22.4200	-0.134%	11,455	-8.430%
2025-05-21	22.5600	22.600000	22.4500	22.4500	-0.970%	9,414	-8.552%
2025-05-20	22.7900	22.790000	22.6700	22.6700	-0.194%	9,486	-9.440%
2025-05-19	22.6900	22.799900	22.6700	22.7140	-0.073%	16,381	-9.615%
2025-05-16	22.9300	22.930000	22.7000	22.7307	-0.260%	19,242	-9.682%
2025-05-15	22.7142	22.910000	22.7001	22.7900	+0.441%	11,210	-9.917%
2025-05-14	22.7612	22.930000	22.6900	22.6900	-0.132%	29,234	-9.520%
2025-05-13	22.8400	22.870000	22.6900	22.7200	+0.776%	29,669	-9.639%
2025-05-12	22.6300	22.820000	22.5178	22.5450	+0.067%	12,650	-8.938%
2025-05-09	22.5900	22.590000	22.3900	22.5300	+0.133%	6,522	-8.877%
2025-05-08	22.5050	22.570000	22.4500	22.5000	+0.822%	5,878	-8.756%
2025-05-07	22.2700	22.450000	22.2700	22.3166	+0.209%	6,619	-8.006%
2025-05-06	22.2700	22.350000	22.2250	22.2700	+0.045%	12,648	-7.813%
2025-05-05	22.1300	22.596000	22.1300	22.2600	-0.291%	10,190	-7.772%
2025-05-02	20.5700	22.540000	20.5700	22.3250	+0.427%	14,530	-8.040%
2025-05-01	22.4100	22.410000	22.0794	22.2300	-0.269%	17,095	-7.647%
2025-04-30	22.0600	22.290000	21.9336	22.2900	+0.928%	49,362	-7.896%
2025-04-29	22.1900	22.190000	21.9300	22.0850	+0.023%	13,728	-7.041%
2025-04-28	22.0300	22.150000	21.9600	22.0800	+0.638%	12,753	-7.020%
2025-04-25	21.9400	22.070000	21.7500	21.9400	+0.596%	10,481	-6.427%
2025-04-24	21.7800	21.870000	21.7800	21.8100	+0.646%	3,192	-5.869%
2025-04-23	21.7100	21.940000	21.6000	21.6700	+1.188%	7,653	-5.261%
2025-04-22	21.3000	21.546800	21.3000	21.4156	+0.307%	14,266	-4.135%
2025-04-21	21.3500	21.350000	21.1400	21.3500	-0.234%	4,720	-3.841%
2025-04-17	21.1800	21.520000	21.0501	21.4000	+1.278%	11,535	-4.065%
2025-04-16	21.0300	21.250000	20.8101	21.1300	+1.343%	28,024	-2.840%
2025-04-15	20.9700	21.020000	20.7100	20.8500	+0.048%	17,297	-1.535%
2025-04-14	20.7400	21.000000	20.6400	20.8400	+0.676%	19,335	-1.488%
2025-04-11	20.7400	20.850000	20.5700	20.7000	-1.429%	9,803	-0.821%
2025-04-10	20.7800	21.429900	20.7800	21.0000	-1.037%	7,340	-2.238%
2025-04-09	20.7100	21.330000	20.7100	21.2200	+1.483%	14,742	-3.252%
2025-04-08	21.3400	21.400000	20.9100	20.9100	-1.181%	8,539	-1.817%
2025-04-07	20.6100	21.490000	20.6100	21.1600	-1.855%	20,221	-2.977%
2025-04-04	21.5000	21.580000	20.5740	21.5600	-0.278%	45,173	-4.777%
2025-04-03	21.6100	21.635300	21.2800	21.6200	-1.233%	37,606	-5.042%
2025-04-02	21.8100	22.168700	21.8100	21.8900	-0.023%	7,155	-6.213%
2025-04-01	22.0200	22.150000	21.6000	21.8950	-0.205%	14,583	-6.234%
2025-03-31	22.0200	22.034000	21.8300	21.9400	-0.769%	25,773	-6.427%
2025-03-28	22.3200	22.450000	22.0500	22.1100	-0.896%	16,606	-7.146%
2025-03-27	22.3800	22.388400	22.3100	22.3100	-0.313%	6,484	-7.978%
2025-03-26	22.7600	22.760000	22.3200	22.3800	-1.496%	16,247	-8.266%
2025-03-25	22.9300	22.930000	22.4500	22.7200	-0.491%	18,875	-9.639%
2025-03-24	22.9500	22.990000	22.7400	22.8321	-0.730%	6,416	-10.083%
2025-03-21	22.9150	23.112100	22.8800	23.0000	0.000%	4,867	-10.739%
2025-03-20	23.0500	23.107300	22.8000	23.0000	+0.043%	4,787	-10.739%
2025-03-19	22.9500	23.100000	22.7601	22.9900	+0.966%	6,588	-10.700%
2025-03-18	23.0100	23.040000	22.7700	22.7700	-0.957%	6,426	-9.838%
2025-03-17	23.1100	23.110000	22.7400	22.9900	+0.044%	6,289	-10.700%
2025-03-14	22.8800	22.980000	22.7520	22.9800	+1.100%	17,704	-10.661%
2025-03-13	22.6000	22.860000	22.4500	22.7300	+0.664%	6,903	-9.679%
2025-03-12	22.3750	22.610000	22.3625	22.5800	+0.849%	11,742	-9.079%
2025-03-11	22.3700	22.599900	22.2712	22.3900	+0.494%	12,214	-8.307%
2025-03-10	22.5100	22.590000	22.2800	22.2800	-1.197%	8,207	-7.855%
2025-03-07	22.7600	22.761000	22.5200	22.5500	-0.573%	5,780	-8.958%
2025-03-06	22.7900	22.790000	22.6800	22.6800	+0.265%	1,906	-9.480%
2025-03-05	22.8200	22.820000	22.6101	22.6200	-0.088%	20,823	-9.240%
2025-03-04	23.0000	23.000000	22.6000	22.6400	-1.608%	16,387	-9.320%
2025-03-03	22.9400	23.160000	22.9400	23.0100	+0.612%	4,583	-10.778%
2025-02-28	23.0300	23.030000	22.8700	22.8700	-1.719%	8,253	-10.232%
2025-02-27	23.3300	23.330000	23.2600	23.2700	-0.257%	2,895	-11.775%
2025-02-26	23.2500	23.330000	23.0200	23.3300	+0.734%	5,653	-12.002%
2025-02-25	23.0000	23.230000	22.9300	23.1600	+1.047%	11,962	-11.356%
2025-02-24	22.9100	22.979600	22.7500	22.9200	+0.131%	9,552	-10.428%
2025-02-21	22.8500	22.909900	22.7500	22.8900	+0.395%	11,948	-10.310%
2025-02-20	22.8500	22.853100	22.5901	22.8000	-0.044%	4,134	-9.956%
2025-02-19	22.8700	22.900000	22.6129	22.8100	+0.258%	14,515	-9.996%
2025-02-18	22.7500	22.890000	22.6500	22.7513	-0.082%	16,125	-9.763%

.dark-mode .rdYHBp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rdYHBp{ color: #333333; background-color: white; border: 2px solid #333333; }FCNCOFirst Citizens BancShares, Inc. 5.625% Non-Cumulative Perpetual Preferred Stock, Series Cstock NASDAQ Preferred Stock

FCNCO
First Citizens BancShares, Inc. 5.625% Non-Cumulative Perpetual Preferred Stock, Series C
stock NASDAQ Preferred Stock