First Citizens BancShares Inc Preferred Series C

FCNCO
🏛️ 美国 →
22.47
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 22.01 22.21 21.57 21.63 0.0M
2023-12-28 22.17 22.17 21.82 21.92 0.0M
2023-12-27 21.94 22.15 21.73 22.14 0.0M
2023-12-26 21.92 22.11 21.92 22.04 0.0M
2023-12-22 22.00 22.19 21.78 21.95 0.0M
2023-12-21 22.09 22.31 21.84 21.98 0.0M
2023-12-20 21.98 22.30 21.95 22.12 0.0M
2023-12-19 21.81 22.20 21.80 22.08 0.0M
2023-12-18 21.91 21.98 21.72 21.87 0.0M
2023-12-15 21.95 22.11 21.75 21.91 0.0M
2023-12-14 21.69 21.92 21.50 21.85 0.0M
2023-12-13 21.24 21.47 20.94 21.47 0.0M
2023-12-12 21.05 21.22 20.81 21.16 0.0M
2023-12-11 21.08 21.10 20.81 21.05 0.0M
2023-12-08 21.20 21.34 20.87 21.15 0.0M
2023-12-07 21.10 21.38 20.99 21.19 0.0M
2023-12-06 21.35 21.40 21.02 21.13 0.1M
2023-12-05 21.31 21.39 21.17 21.25 0.0M
2023-12-04 21.41 21.41 21.00 21.25 0.0M
2023-12-01 21.29 21.41 21.00 21.31 0.0M
2023-11-30 20.96 21.17 20.88 21.17 0.0M
2023-11-29 21.15 21.20 20.70 20.83 0.0M
2023-11-28 21.17 21.35 20.94 21.35 0.0M
2023-11-27 20.94 21.18 20.69 21.18 0.0M
2023-11-24 20.80 20.94 20.80 20.85 0.0M
2023-11-22 20.69 20.87 20.56 20.75 0.0M
2023-11-21 20.86 20.93 20.57 20.71 0.0M
2023-11-20 20.75 20.89 20.58 20.80 0.0M
2023-11-17 20.65 20.88 20.40 20.75 0.0M
2023-11-16 20.21 20.51 20.21 20.40 0.0M
2023-11-15 20.35 20.41 20.18 20.22 0.0M
2023-11-14 20.35 20.57 20.25 20.32 0.0M
2023-11-13 20.02 20.30 20.00 20.14 0.0M
2023-11-10 20.25 20.41 20.11 20.11 0.0M
2023-11-09 20.45 20.60 20.00 20.06 0.0M
2023-11-08 20.25 20.45 20.25 20.41 0.0M
2023-11-07 20.18 20.38 20.10 20.38 0.0M
2023-11-06 20.34 20.38 20.10 20.23 0.0M
2023-11-03 20.55 20.55 19.90 20.34 0.0M
2023-11-02 19.65 20.15 19.65 19.92 0.0M
2023-11-01 19.40 19.55 19.37 19.55 0.0M
2023-10-31 19.54 19.54 19.26 19.26 0.0M
2023-10-30 19.55 19.64 19.33 19.33 0.0M
2023-10-27 19.38 19.48 19.35 19.35 0.0M
2023-10-26 19.56 19.76 19.37 19.60 0.0M
2023-10-25 19.62 19.80 19.47 19.47 0.0M
2023-10-24 19.74 19.81 19.60 19.75 0.0M
2023-10-23 19.64 19.73 19.45 19.62 0.0M
2023-10-20 19.46 19.66 19.25 19.66 0.0M
2023-10-19 19.25 19.52 19.22 19.40 0.0M
2023-10-18 19.53 19.53 19.15 19.37 0.0M
2023-10-17 19.41 19.54 19.26 19.40 0.0M
2023-10-16 19.30 19.55 19.27 19.48 0.0M
2023-10-13 19.60 19.75 19.30 19.40 0.0M
2023-10-12 19.76 19.76 19.27 19.46 0.0M
2023-10-11 19.67 19.88 19.48 19.76 0.0M
2023-10-10 19.48 19.72 19.48 19.61 0.0M
2023-10-09 19.35 19.47 19.26 19.39 0.0M
2023-10-06 19.16 19.53 19.16 19.32 0.0M
2023-10-05 19.48 19.48 19.15 19.38 0.0M
2023-10-04 19.27 19.79 19.21 19.44 0.0M
2023-10-03 19.86 19.86 18.91 19.20 0.0M
2023-10-02 20.06 20.06 19.56 19.75 0.0M
2023-09-29 20.26 20.54 20.01 20.03 0.1M
2023-09-28 20.20 20.28 20.04 20.20 0.0M
2023-09-27 20.48 20.50 20.18 20.18 0.0M
2023-09-26 20.65 20.70 20.40 20.48 0.0M
2023-09-25 20.72 20.82 20.54 20.71 0.0M
2023-09-22 20.86 20.86 20.52 20.80 0.0M
2023-09-21 20.83 21.00 20.60 20.84 0.0M
2023-09-20 21.02 21.09 20.82 20.93 0.0M
2023-09-19 21.07 21.09 20.83 20.97 0.0M
2023-09-18 20.96 21.31 20.85 20.98 0.0M
2023-09-15 20.70 21.37 20.47 21.03 0.1M
2023-09-14 20.78 20.80 20.51 20.63 0.0M
2023-09-13 20.75 20.75 20.60 20.73 0.0M
2023-09-12 20.71 20.81 20.60 20.60 0.0M
2023-09-11 20.77 20.86 20.76 20.77 0.0M
2023-09-08 20.66 20.99 20.66 20.76 0.0M
2023-09-07 20.77 20.77 20.65 20.72 0.0M
2023-09-06 20.65 20.80 20.50 20.74 0.0M
2023-09-05 20.60 20.85 20.60 20.65 0.0M
2023-09-01 20.49 20.77 20.24 20.72 0.0M
2023-08-31 20.34 20.74 20.34 20.70 0.1M
2023-08-30 20.30 20.43 20.11 20.37 0.0M
2023-08-29 20.30 20.58 20.29 20.50 0.0M
2023-08-28 20.29 20.49 20.29 20.29 0.0M
2023-08-25 20.43 20.52 20.14 20.35 0.0M
2023-08-24 20.40 20.40 20.24 20.30 0.0M
2023-08-23 20.25 20.44 20.24 20.32 0.0M
2023-08-22 20.31 20.34 20.13 20.25 0.0M
2023-08-21 20.39 20.44 20.15 20.26 0.0M
2023-08-18 20.28 20.44 20.28 20.36 0.0M
2023-08-17 20.28 20.40 20.25 20.40 0.0M
2023-08-16 20.35 20.52 20.25 20.25 0.0M
2023-08-15 20.45 20.60 20.32 20.37 0.0M
2023-08-14 20.60 20.75 20.51 20.52 0.0M
2023-08-11 20.56 20.73 20.50 20.50 0.0M
2023-08-10 20.47 20.66 20.45 20.54 0.0M
2023-08-09 20.68 20.85 20.45 20.51 0.0M
2023-08-08 20.57 20.77 20.56 20.64 0.0M
2023-08-07 20.66 20.79 20.66 20.77 0.0M
2023-08-04 20.63 20.85 20.52 20.75 0.0M
2023-08-03 20.67 20.69 20.50 20.63 0.0M
2023-08-02 20.64 20.67 20.50 20.54 0.0M
2023-08-01 20.60 20.72 20.51 20.72 0.0M
2023-07-31 20.72 21.00 20.66 20.72 0.0M
2023-07-28 20.80 20.85 20.58 20.72 0.0M
2023-07-27 20.88 21.00 20.57 20.68 0.0M
2023-07-26 20.75 20.98 20.68 20.88 0.0M
2023-07-25 20.74 20.84 20.65 20.67 0.0M
2023-07-24 20.99 20.99 20.78 20.87 0.0M
2023-07-21 20.95 21.00 20.68 20.99 0.0M
2023-07-20 20.22 20.95 20.22 20.85 0.1M
2023-07-19 20.30 20.55 20.19 20.35 0.0M
2023-07-18 20.35 20.35 20.11 20.21 0.0M
2023-07-17 20.22 20.48 20.11 20.11 0.0M
2023-07-14 20.50 20.64 20.20 20.37 0.0M
2023-07-13 20.30 20.49 20.25 20.46 0.0M
2023-07-12 20.36 20.49 20.18 20.33 0.0M
2023-07-11 20.29 20.29 20.07 20.21 0.0M
2023-07-10 20.22 20.45 20.15 20.21 0.0M
2023-07-07 20.13 20.47 20.13 20.38 0.0M
2023-07-06 20.45 20.53 20.05 20.14 0.0M
2023-07-05 20.87 20.87 20.45 20.61 0.0M
2023-07-03 20.31 20.72 20.31 20.65 0.0M
2023-06-30 20.39 20.73 20.31 20.49 0.0M
2023-06-29 20.69 20.69 20.17 20.21 0.0M
2023-06-28 20.75 20.75 20.30 20.58 0.0M
2023-06-27 20.41 20.76 20.30 20.68 0.0M
2023-06-26 20.35 20.61 20.25 20.46 0.0M
2023-06-23 20.33 20.44 20.18 20.37 0.0M
2023-06-22 20.42 20.44 20.14 20.30 0.0M
2023-06-21 20.40 20.40 20.15 20.30 0.0M
2023-06-20 20.40 20.41 20.18 20.34 0.0M
2023-06-16 20.63 20.63 20.26 20.30 0.0M
2023-06-15 20.42 20.55 20.29 20.50 0.0M
2023-06-14 20.52 20.52 20.21 20.42 0.0M
2023-06-13 20.35 20.65 20.32 20.47 0.0M
2023-06-12 20.50 20.70 20.28 20.28 0.0M
2023-06-09 20.52 20.71 20.52 20.52 0.0M
2023-06-08 20.75 20.75 20.44 20.55 0.0M
2023-06-07 20.96 20.96 20.60 20.80 0.0M
2023-06-06 20.83 21.00 20.51 20.82 0.0M
2023-06-05 20.68 20.91 20.60 20.70 0.0M
2023-06-02 20.27 20.90 20.12 20.76 0.0M
2023-06-01 20.23 20.49 20.17 20.25 0.0M
2023-05-31 20.05 20.35 19.95 20.35 0.0M
2023-05-30 20.33 20.33 20.00 20.05 0.0M
2023-05-26 20.44 20.45 20.30 20.40 0.0M
2023-05-25 20.35 20.50 20.25 20.44 0.0M
2023-05-24 20.10 20.50 20.05 20.40 0.0M
2023-05-23 20.02 20.72 20.02 20.18 0.0M
2023-05-22 20.25 20.47 19.81 20.28 0.0M
2023-05-19 20.41 20.69 20.15 20.26 0.0M
2023-05-18 20.36 20.69 20.26 20.61 0.0M
2023-05-17 20.03 20.69 20.03 20.43 0.0M
2023-05-16 20.01 20.43 20.00 20.02 0.0M
2023-05-15 20.14 20.28 19.80 20.18 0.0M
2023-05-12 20.15 20.20 19.70 20.14 0.0M
2023-05-11 19.92 20.23 19.66 19.79 0.0M
2023-05-10 19.99 20.27 19.40 20.16 0.0M
2023-05-09 19.29 19.53 18.82 19.30 0.0M
2023-05-08 19.40 19.66 19.15 19.34 0.0M
2023-05-05 19.25 20.02 19.20 19.20 0.0M
2023-05-04 19.86 19.86 18.48 19.06 0.0M
2023-05-03 20.32 20.65 20.00 20.30 0.0M
2023-05-02 20.90 20.90 20.04 20.17 0.0M
2023-05-01 21.26 21.26 20.72 20.82 0.0M
2023-04-28 21.10 21.40 21.03 21.38 0.0M
2023-04-27 21.19 21.25 21.00 21.25 0.0M
2023-04-26 20.98 21.24 20.74 21.18 0.0M
2023-04-25 21.25 21.40 20.78 21.02 0.0M
2023-04-24 21.32 21.39 21.13 21.38 0.0M
2023-04-21 21.21 21.36 21.21 21.30 0.0M
2023-04-20 20.95 21.54 20.95 21.03 0.0M
2023-04-19 21.56 21.56 21.29 21.55 0.0M
2023-04-18 21.35 21.50 21.30 21.50 0.0M
2023-04-17 21.09 21.37 20.95 21.37 0.0M
2023-04-14 20.83 21.07 20.65 21.04 0.0M
2023-04-13 20.62 20.93 20.56 20.78 0.0M
2023-04-12 20.94 21.10 20.38 20.39 0.1M
2023-04-11 20.80 20.90 20.76 20.86 0.0M
2023-04-10 20.89 20.93 20.61 20.88 0.0M
2023-04-06 20.69 20.89 20.47 20.80 0.0M
2023-04-05 20.41 20.98 20.41 20.51 0.0M
2023-04-04 21.30 21.30 20.08 20.59 0.0M
2023-04-03 21.51 21.62 21.20 21.31 0.0M
2023-03-31 21.67 21.85 21.35 21.52 0.2M
2023-03-30 21.64 21.82 21.25 21.60 0.0M
2023-03-29 21.40 21.89 21.40 21.67 0.1M
2023-03-28 21.16 21.60 20.91 21.40 0.1M
2023-03-27 22.69 22.69 20.56 21.16 0.1M
2023-03-24 19.62 19.65 18.77 19.65 0.0M
2023-03-23 19.87 20.45 19.41 19.60 0.1M
2023-03-22 19.80 20.00 19.50 19.86 0.0M
2023-03-21 18.85 19.82 18.85 19.82 0.1M
2023-03-20 18.01 19.18 18.01 18.26 0.1M
2023-03-17 18.70 18.71 17.70 17.98 0.1M
2023-03-16 18.55 19.73 18.30 19.07 0.1M
2023-03-15 19.48 19.49 18.30 18.67 0.1M
2023-03-14 18.89 20.47 18.81 20.00 0.0M
2023-03-13 19.60 20.44 16.58 18.30 0.1M
2023-03-10 21.53 21.53 20.14 20.37 0.1M
2023-03-09 21.84 21.88 21.27 21.53 0.0M
2023-03-08 21.51 21.88 21.50 21.84 0.0M
2023-03-07 21.85 21.92 21.45 21.74 0.0M
2023-03-06 21.94 22.03 21.71 21.79 0.0M
2023-03-03 21.85 21.98 21.52 21.84 0.0M
2023-03-02 21.68 22.00 21.31 21.89 0.0M
2023-03-01 22.12 22.12 21.66 21.80 0.0M
2023-02-28 22.20 22.76 21.86 22.22 0.8M
2023-02-27 22.07 22.25 22.00 22.22 0.0M
2023-02-24 22.53 22.53 21.83 22.28 0.2M
2023-02-23 22.04 22.54 21.97 22.45 0.0M
2023-02-22 21.75 21.99 21.64 21.98 0.0M
2023-02-21 22.00 22.00 21.53 21.60 0.0M
2023-02-17 21.88 22.06 21.55 21.99 0.0M
2023-02-16 21.89 22.09 21.64 21.80 0.0M
2023-02-15 22.40 22.68 21.95 21.97 0.2M
2023-02-14 22.21 22.81 22.00 22.41 0.1M
2023-02-13 22.04 22.09 21.77 22.03 0.1M
2023-02-10 21.92 22.04 21.55 21.99 0.1M
2023-02-09 22.00 22.04 21.78 21.91 0.0M
2023-02-08 21.54 21.94 21.40 21.83 0.0M
2023-02-07 21.50 21.70 21.25 21.50 0.0M
2023-02-06 21.60 21.75 21.48 21.54 0.0M
2023-02-03 22.02 22.24 21.63 21.76 0.0M
2023-02-02 21.81 22.27 21.79 22.22 0.1M
2023-02-01 21.41 21.70 21.40 21.65 0.0M
2023-01-31 21.24 21.58 21.06 21.38 0.8M
2023-01-30 21.25 21.49 21.10 21.28 0.1M
2023-01-27 21.57 21.84 21.25 21.25 0.1M
2023-01-26 21.81 21.84 21.60 21.64 0.1M
2023-01-25 21.50 21.87 21.38 21.81 0.1M
2023-01-24 21.40 21.63 21.31 21.50 0.1M
2023-01-23 21.42 21.63 21.33 21.35 0.0M
2023-01-20 21.33 21.56 21.30 21.36 0.0M
2023-01-19 21.20 21.49 21.00 21.31 0.0M
2023-01-18 21.25 21.63 21.00 21.17 0.1M
2023-01-17 21.00 21.25 20.97 21.10 0.0M
2023-01-13 20.82 21.22 20.82 20.96 0.0M
2023-01-12 20.85 21.11 20.64 20.83 0.1M
2023-01-11 20.67 21.09 20.52 20.77 0.1M
2023-01-10 20.61 20.68 20.42 20.61 0.1M
2023-01-09 20.73 20.93 20.57 20.57 0.0M
2023-01-06 20.74 20.85 20.37 20.60 0.1M
2023-01-05 20.34 20.37 20.12 20.27 0.0M
2023-01-04 20.22 20.50 20.20 20.25 0.0M
2023-01-03 20.45 20.66 20.20 20.20 0.0M