First Citizens BancShares Inc Preferred Series C (FCNCO)

FCNCO
🏛️ 미국 →
22.47
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 20.26 20.38 20.02 20.35 0.0M
2022-12-29 20.45 20.69 20.04 20.15 0.1M
2022-12-28 20.25 20.57 20.25 20.53 0.0M
2022-12-27 20.25 20.39 20.05 20.14 0.0M
2022-12-23 20.37 20.43 20.25 20.25 0.0M
2022-12-22 20.35 20.46 20.23 20.31 0.0M
2022-12-21 20.40 20.59 20.24 20.36 0.0M
2022-12-20 20.51 20.58 20.23 20.45 0.0M
2022-12-19 20.41 20.73 20.24 20.41 0.0M
2022-12-16 20.45 20.78 20.40 20.49 0.0M
2022-12-15 20.60 20.83 20.40 20.51 0.0M
2022-12-14 20.88 20.94 20.61 20.69 0.0M
2022-12-13 20.82 20.93 20.48 20.65 0.0M
2022-12-12 20.45 20.62 20.26 20.47 0.0M
2022-12-09 20.73 20.78 20.31 20.35 0.0M
2022-12-08 20.78 20.98 20.56 20.57 0.0M
2022-12-07 20.63 20.94 20.60 20.79 0.0M
2022-12-06 20.65 20.76 20.40 20.55 0.0M
2022-12-05 20.92 21.17 20.42 20.51 0.0M
2022-12-02 20.47 20.97 20.47 20.97 0.1M
2022-12-01 20.57 20.83 20.55 20.56 0.0M
2022-11-30 20.27 20.57 20.08 20.57 0.0M
2022-11-29 20.37 20.50 20.16 20.22 0.0M
2022-11-28 20.69 20.83 20.62 20.68 0.0M
2022-11-25 20.69 20.85 20.62 20.72 0.0M
2022-11-23 20.81 20.90 20.61 20.70 0.0M
2022-11-22 20.74 20.88 20.51 20.71 0.0M
2022-11-21 20.62 20.70 20.50 20.67 0.0M
2022-11-18 20.34 20.65 20.34 20.50 0.0M
2022-11-17 20.38 20.58 20.26 20.55 0.0M
2022-11-16 20.51 20.71 20.39 20.45 0.0M
2022-11-15 20.52 20.76 20.30 20.53 0.0M
2022-11-14 20.76 21.18 20.17 20.26 0.0M
2022-11-11 20.88 21.42 20.74 20.75 0.0M
2022-11-10 20.60 21.00 20.51 20.80 0.0M
2022-11-09 20.69 20.69 20.13 20.35 0.0M
2022-11-08 20.15 20.45 20.15 20.42 0.0M
2022-11-07 20.24 20.24 20.01 20.06 0.0M
2022-11-04 20.20 20.31 20.10 20.10 0.0M
2022-11-03 20.27 20.44 20.16 20.16 0.0M
2022-11-02 20.29 20.51 20.10 20.31 0.0M
2022-11-01 20.25 20.45 20.10 20.15 0.0M
2022-10-31 20.31 20.65 20.06 20.06 0.0M
2022-10-28 20.61 20.66 20.13 20.23 0.0M
2022-10-27 20.73 20.73 20.12 20.32 0.0M
2022-10-26 20.22 20.70 20.22 20.40 0.0M
2022-10-25 20.41 20.42 20.15 20.42 0.0M
2022-10-24 20.27 20.37 20.00 20.37 0.0M
2022-10-21 20.00 20.13 20.00 20.12 0.0M
2022-10-20 20.27 20.49 19.93 20.21 0.0M
2022-10-19 20.25 20.47 20.25 20.28 0.0M
2022-10-18 20.62 20.62 20.33 20.43 0.0M
2022-10-17 20.49 20.62 20.33 20.49 0.0M
2022-10-14 20.79 20.79 20.44 20.49 0.0M
2022-10-13 20.43 20.78 20.26 20.73 0.0M
2022-10-12 20.89 20.89 20.53 20.65 0.0M
2022-10-11 21.14 21.14 20.69 20.69 0.0M
2022-10-10 21.51 21.51 21.01 21.01 0.0M
2022-10-07 21.50 21.67 21.22 21.29 0.0M
2022-10-06 21.90 21.90 21.51 21.62 0.0M
2022-10-05 21.91 21.91 21.75 21.77 0.0M
2022-10-04 21.24 22.28 21.24 21.90 0.0M
2022-10-03 21.92 21.92 21.62 21.62 0.0M
2022-09-30 21.10 21.92 21.00 21.85 0.1M
2022-09-29 21.41 21.41 20.75 21.27 0.0M
2022-09-28 21.25 21.64 20.96 21.52 0.0M
2022-09-27 20.93 21.14 20.91 21.14 0.0M
2022-09-26 21.25 21.27 20.74 21.00 0.0M
2022-09-23 21.65 21.89 21.11 21.23 0.0M
2022-09-22 21.90 21.90 21.45 21.66 0.0M
2022-09-21 21.82 21.91 21.65 21.87 0.0M
2022-09-20 21.90 21.92 21.73 21.82 0.0M
2022-09-19 21.86 22.10 21.75 21.95 0.0M
2022-09-16 21.84 22.10 21.75 21.90 0.0M
2022-09-15 22.20 22.20 21.89 21.93 0.0M
2022-09-14 22.33 22.43 22.11 22.11 0.0M
2022-09-13 22.40 22.40 22.19 22.30 0.0M
2022-09-12 22.47 22.56 22.38 22.47 0.0M
2022-09-09 22.15 22.45 22.15 22.25 0.0M
2022-09-08 22.25 22.30 21.96 21.96 0.0M
2022-09-07 22.16 22.37 22.01 22.25 0.0M
2022-09-06 22.14 22.26 22.00 22.15 0.0M
2022-09-02 22.60 22.60 22.13 22.33 0.0M
2022-09-01 22.36 22.49 22.04 22.30 0.0M
2022-08-31 22.14 22.53 22.14 22.28 0.0M
2022-08-30 22.71 22.71 22.50 22.59 0.0M
2022-08-29 22.73 22.98 22.70 22.88 0.0M
2022-08-26 23.12 24.02 22.70 22.79 0.1M
2022-08-25 23.03 23.10 22.64 23.04 0.0M
2022-08-24 22.50 22.83 22.06 22.48 0.0M
2022-08-23 22.81 22.86 22.02 22.37 0.0M
2022-08-22 23.21 23.53 22.80 22.80 0.0M
2022-08-19 23.94 23.98 23.08 23.08 0.0M
2022-08-18 23.53 23.53 23.33 23.49 0.0M
2022-08-17 23.79 23.79 23.50 23.55 0.0M
2022-08-16 24.04 24.08 23.80 23.98 0.0M
2022-08-15 23.84 23.95 23.81 23.86 0.0M
2022-08-12 23.80 24.09 23.77 23.78 0.0M
2022-08-11 24.06 24.06 23.76 23.76 0.0M
2022-08-10 23.57 23.98 23.57 23.86 0.0M
2022-08-09 23.82 23.82 23.36 23.39 0.0M
2022-08-08 23.74 23.87 23.54 23.64 0.0M
2022-08-05 23.75 23.79 23.52 23.67 0.0M
2022-08-04 24.07 24.25 23.97 24.08 0.0M
2022-08-03 23.82 24.28 23.82 23.94 0.0M
2022-08-02 24.08 24.28 23.80 24.00 0.2M
2022-08-01 23.99 24.16 23.95 24.10 0.0M
2022-07-29 23.71 24.16 23.56 24.16 0.0M
2022-07-28 23.52 23.70 23.46 23.46 0.0M
2022-07-27 23.14 23.73 23.14 23.67 0.0M
2022-07-26 23.31 23.49 22.98 23.49 0.0M
2022-07-25 22.96 23.50 22.96 23.23 0.0M
2022-07-22 23.28 23.28 23.04 23.15 0.0M
2022-07-21 22.84 23.10 22.79 22.99 0.0M
2022-07-20 22.74 22.79 22.55 22.75 0.0M
2022-07-19 22.44 22.69 22.44 22.69 0.0M
2022-07-18 22.47 22.57 22.31 22.36 0.0M
2022-07-15 22.39 22.50 22.26 22.32 0.0M
2022-07-14 22.28 22.55 22.28 22.32 0.0M
2022-07-13 22.55 22.65 22.41 22.50 0.0M
2022-07-12 22.84 22.84 22.56 22.65 0.0M
2022-07-11 22.53 22.60 22.50 22.50 0.0M
2022-07-08 22.33 22.65 22.32 22.62 0.0M
2022-07-07 22.39 22.70 22.32 22.35 0.0M
2022-07-06 22.39 22.83 22.29 22.44 0.0M
2022-07-05 22.47 22.98 22.35 22.35 0.0M
2022-07-01 22.41 22.58 22.41 22.46 0.0M
2022-06-30 22.82 23.11 22.49 22.57 0.0M
2022-06-29 22.67 23.07 22.42 23.07 0.0M
2022-06-28 22.58 22.75 22.50 22.71 0.0M
2022-06-27 22.49 22.82 22.01 22.77 0.0M
2022-06-24 22.20 22.50 22.10 22.50 0.0M
2022-06-23 22.25 22.36 22.04 22.22 0.0M
2022-06-22 22.06 22.29 21.95 22.29 0.0M
2022-06-21 21.92 22.11 21.76 21.80 0.0M
2022-06-17 21.70 21.92 21.67 21.81 0.0M
2022-06-16 21.80 21.98 21.61 21.62 0.0M
2022-06-15 21.81 22.16 21.50 22.06 0.0M
2022-06-14 21.81 21.81 21.37 21.75 0.0M
2022-06-13 22.58 22.58 21.58 21.81 0.0M
2022-06-10 23.10 23.20 22.70 22.74 0.0M
2022-06-09 23.48 23.69 23.32 23.33 0.0M
2022-06-08 23.27 23.64 23.11 23.55 0.0M
2022-06-07 23.08 23.45 23.08 23.15 0.0M
2022-06-06 23.51 23.51 23.15 23.15 0.0M
2022-06-03 23.61 23.61 23.30 23.38 0.0M
2022-06-02 23.75 23.90 23.63 23.65 0.0M
2022-06-01 23.85 23.95 23.62 23.78 0.0M
2022-05-31 24.03 24.05 23.56 23.99 0.0M
2022-05-27 23.73 24.26 23.73 24.12 0.0M
2022-05-26 23.45 24.01 22.91 23.90 0.0M
2022-05-25 23.03 23.51 22.64 23.51 0.0M
2022-05-24 22.33 22.96 22.30 22.74 0.0M
2022-05-23 22.46 22.94 22.46 22.55 0.0M
2022-05-20 22.80 23.02 22.40 22.40 0.0M
2022-05-19 22.78 22.92 22.62 22.67 0.0M
2022-05-18 22.89 22.89 22.60 22.65 0.0M
2022-05-17 22.98 23.13 22.61 22.78 0.0M
2022-05-16 22.51 22.98 22.41 22.62 0.0M
2022-05-13 22.30 22.86 22.30 22.60 0.0M
2022-05-12 22.07 22.70 22.07 22.25 0.0M
2022-05-11 22.19 22.55 22.10 22.19 0.0M
2022-05-10 22.23 22.23 21.82 22.12 0.0M
2022-05-09 22.00 22.40 21.69 21.69 0.0M
2022-05-06 22.34 22.63 22.05 22.10 0.0M
2022-05-05 22.66 22.72 22.01 22.57 0.0M
2022-05-04 22.20 22.72 22.20 22.70 0.0M
2022-05-03 22.80 22.80 22.25 22.28 0.0M
2022-05-02 22.67 23.20 22.24 22.51 0.0M
2022-04-29 22.67 22.99 22.57 22.99 0.0M
2022-04-28 22.77 23.00 22.50 22.98 0.0M
2022-04-27 23.12 23.23 22.69 22.76 0.0M
2022-04-26 23.19 23.41 23.19 23.40 0.0M
2022-04-25 23.25 23.42 23.17 23.17 0.0M
2022-04-22 23.52 23.77 23.27 23.55 0.0M
2022-04-21 23.94 24.04 23.58 23.65 0.0M
2022-04-20 23.80 24.04 23.65 23.91 0.0M
2022-04-19 23.83 24.07 23.65 23.70 0.0M
2022-04-18 23.97 24.11 23.83 23.98 0.0M
2022-04-14 24.20 24.22 23.78 23.92 0.0M
2022-04-13 23.67 24.55 23.65 24.43 0.0M
2022-04-12 23.71 23.95 23.60 23.60 0.0M
2022-04-11 24.37 24.37 23.54 23.60 0.0M
2022-04-08 24.61 24.65 24.00 24.35 0.0M
2022-04-07 23.81 24.48 23.80 24.12 0.0M
2022-04-06 24.25 24.25 23.72 23.91 0.0M
2022-04-05 24.58 24.74 24.10 24.10 0.0M
2022-04-04 24.69 24.72 24.50 24.56 0.0M
2022-04-01 24.80 24.82 24.53 24.68 0.0M
2022-03-31 24.48 24.96 24.48 24.96 0.0M
2022-03-30 24.53 24.64 24.31 24.62 0.0M
2022-03-29 24.13 24.49 24.10 24.49 0.0M
2022-03-28 23.95 24.04 23.95 24.02 0.0M
2022-03-25 24.10 24.10 23.66 23.78 0.0M
2022-03-24 23.94 24.14 23.89 24.10 0.0M
2022-03-23 24.00 24.14 23.85 24.14 0.0M
2022-03-22 24.09 24.11 23.92 24.02 0.0M
2022-03-21 24.30 24.32 23.86 24.00 0.0M
2022-03-18 23.80 24.45 23.80 24.04 0.0M
2022-03-17 24.33 24.44 24.01 24.10 0.1M
2022-03-16 24.23 24.29 23.76 24.14 0.0M
2022-03-15 23.76 24.13 23.75 24.12 0.0M
2022-03-14 24.10 24.22 23.64 23.65 0.0M
2022-03-11 24.61 24.85 24.21 24.21 0.0M
2022-03-10 24.58 24.58 24.38 24.45 0.0M
2022-03-09 24.90 25.04 24.57 24.58 0.0M
2022-03-08 24.85 25.29 24.67 24.67 0.0M
2022-03-07 25.22 25.32 24.86 24.90 0.0M
2022-03-04 25.17 25.48 25.17 25.32 0.0M
2022-03-03 25.16 25.53 25.16 25.32 0.0M
2022-03-02 25.49 25.57 25.35 25.37 0.0M
2022-03-01 25.03 25.56 24.64 25.47 0.0M
2022-02-28 24.51 24.95 24.32 24.93 0.0M
2022-02-25 24.38 24.75 24.38 24.63 0.0M
2022-02-24 24.34 24.65 24.30 24.65 0.0M
2022-02-23 24.51 24.75 24.38 24.41 0.0M
2022-02-22 24.52 24.70 24.30 24.70 0.0M
2022-02-18 24.65 24.73 24.50 24.71 0.0M
2022-02-17 24.67 24.70 24.45 24.53 0.0M
2022-02-16 23.90 24.64 23.90 24.58 0.0M
2022-02-15 24.79 24.79 24.25 24.29 0.0M
2022-02-14 24.11 24.33 23.78 24.15 0.0M
2022-02-11 24.77 24.91 24.30 24.33 0.0M
2022-02-10 24.87 24.87 24.50 24.62 0.0M
2022-02-09 25.06 25.25 24.87 25.02 0.0M
2022-02-08 25.07 25.36 24.70 24.95 0.1M
2022-02-07 25.15 25.42 25.06 25.17 0.0M
2022-02-04 25.47 25.71 25.10 25.17 0.0M
2022-02-03 25.98 25.98 25.48 25.56 0.0M
2022-02-02 26.45 26.59 26.02 26.04 0.0M
2022-02-01 26.61 26.61 26.45 26.45 0.0M
2022-01-31 26.76 26.99 26.45 26.45 0.2M
2022-01-28 26.44 26.82 26.34 26.78 0.1M
2022-01-27 26.62 26.73 26.35 26.54 0.1M
2022-01-26 26.69 26.81 26.37 26.67 0.0M
2022-01-25 26.45 26.77 26.30 26.59 0.1M
2022-01-24 26.68 26.75 26.28 26.39 0.1M
2022-01-21 26.41 26.75 26.30 26.46 0.0M
2022-01-20 26.62 26.70 26.33 26.68 0.0M
2022-01-19 26.55 26.74 26.23 26.65 0.0M
2022-01-18 26.40 26.56 26.37 26.55 0.0M
2022-01-14 26.55 26.94 26.53 26.74 0.0M
2022-01-13 26.83 26.83 26.66 26.70 0.0M
2022-01-12 26.75 26.87 26.52 26.54 0.0M
2022-01-11 26.94 26.94 26.52 26.80 0.0M
2022-01-10 27.09 27.09 26.56 26.73 0.0M
2022-01-07 26.57 27.85 26.50 26.98 0.0M
2022-01-06 26.29 26.67 25.97 26.58 0.0M
2022-01-05 26.00 26.80 26.00 26.35 0.0M
2022-01-04 25.40 25.40 25.40 25.40 0.0M