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
2024-12-31 22.15 22.44 22.15 22.44 0.1M
2024-12-30 21.94 22.20 21.91 22.20 0.0M
2024-12-27 22.31 22.35 22.14 22.18 0.0M
2024-12-26 22.47 22.51 22.27 22.39 0.0M
2024-12-24 22.78 22.78 22.40 22.47 0.0M
2024-12-23 22.55 22.75 22.55 22.65 0.0M
2024-12-20 22.47 22.77 22.47 22.65 0.0M
2024-12-19 22.69 22.69 22.41 22.54 0.0M
2024-12-18 22.91 23.09 22.69 22.74 0.0M
2024-12-17 22.94 23.06 22.91 22.96 0.0M
2024-12-16 23.08 23.11 22.94 22.94 0.0M
2024-12-13 23.19 23.20 22.94 23.05 0.0M
2024-12-12 23.04 23.19 22.95 23.10 0.0M
2024-12-11 23.15 23.24 23.06 23.09 0.0M
2024-12-10 23.15 23.23 23.05 23.20 0.0M
2024-12-09 23.15 23.28 23.13 23.16 0.0M
2024-12-06 23.26 23.29 23.13 23.21 0.0M
2024-12-05 23.14 23.34 23.12 23.29 0.0M
2024-12-04 23.09 23.21 23.05 23.11 0.0M
2024-12-03 23.15 23.30 23.02 23.06 0.0M
2024-12-02 23.42 23.50 23.04 23.08 0.0M
2024-11-29 23.70 23.84 23.36 23.39 0.0M
2024-11-27 24.06 24.08 23.85 23.91 0.0M
2024-11-26 24.15 24.15 23.80 23.89 0.0M
2024-11-25 23.90 24.13 23.80 24.07 0.0M
2024-11-22 24.02 24.02 23.66 23.66 0.0M
2024-11-21 23.56 23.97 23.56 23.97 0.0M
2024-11-20 23.46 23.56 23.28 23.46 0.0M
2024-11-19 23.79 23.80 23.47 23.51 0.0M
2024-11-18 23.87 23.94 23.70 23.70 0.0M
2024-11-15 23.88 23.88 23.81 23.81 0.0M
2024-11-14 23.68 23.94 23.55 23.72 0.0M
2024-11-13 23.94 23.94 23.65 23.78 0.0M
2024-11-12 24.22 24.22 23.87 23.87 0.0M
2024-11-11 24.40 24.40 23.92 24.29 0.0M
2024-11-08 24.21 24.40 24.21 24.40 0.0M
2024-11-07 24.04 24.12 23.81 24.12 0.0M
2024-11-06 24.07 24.07 23.84 23.92 0.0M
2024-11-05 24.25 24.30 24.09 24.11 0.0M
2024-11-04 23.75 24.25 23.75 24.25 0.0M
2024-11-01 24.22 24.32 23.90 23.90 0.0M
2024-10-31 24.20 24.22 24.01 24.22 0.0M
2024-10-30 24.11 24.25 24.00 24.22 0.0M
2024-10-29 24.10 24.10 23.88 24.07 0.0M
2024-10-28 24.35 24.35 24.00 24.11 0.0M
2024-10-25 24.20 24.28 24.15 24.19 0.0M
2024-10-24 24.28 24.28 23.87 24.11 0.0M
2024-10-23 24.49 24.49 24.18 24.19 0.0M
2024-10-22 24.48 24.48 24.20 24.40 0.0M
2024-10-21 24.47 24.47 24.19 24.46 0.0M
2024-10-18 24.68 24.68 24.41 24.48 0.0M
2024-10-17 24.72 24.72 24.56 24.56 0.0M
2024-10-16 24.81 24.81 24.57 24.70 0.0M
2024-10-15 24.69 24.79 24.57 24.68 0.0M
2024-10-14 24.51 24.70 24.51 24.68 0.0M
2024-10-11 24.49 24.58 24.30 24.48 0.0M
2024-10-10 24.58 24.58 24.29 24.37 0.0M
2024-10-09 24.23 24.58 24.23 24.58 0.0M
2024-10-08 24.32 24.32 24.09 24.27 0.0M
2024-10-07 24.47 24.47 24.17 24.22 0.0M
2024-10-04 24.74 24.74 24.38 24.41 0.0M
2024-10-03 24.64 24.72 24.62 24.70 0.0M
2024-10-02 24.68 24.68 24.55 24.60 0.0M
2024-10-01 24.55 24.72 24.55 24.62 0.0M
2024-09-30 24.79 24.83 24.53 24.54 0.2M
2024-09-27 24.72 24.82 24.54 24.78 0.0M
2024-09-26 24.76 24.76 24.50 24.68 0.0M
2024-09-25 24.52 24.65 24.46 24.62 0.0M
2024-09-24 24.50 24.58 24.37 24.52 0.0M
2024-09-23 24.56 24.56 24.27 24.49 0.1M
2024-09-20 24.60 24.64 24.37 24.56 0.1M
2024-09-19 24.55 24.58 24.34 24.55 0.1M
2024-09-18 24.38 24.53 24.22 24.53 0.0M
2024-09-17 24.39 24.76 24.17 24.35 0.0M
2024-09-16 24.19 24.31 23.94 24.26 0.0M
2024-09-13 24.04 24.08 23.80 24.04 0.0M
2024-09-12 23.94 23.94 23.89 23.90 0.0M
2024-09-11 23.90 23.90 23.70 23.77 0.0M
2024-09-10 23.68 23.96 23.64 23.86 0.1M
2024-09-09 23.65 23.77 23.62 23.76 0.0M
2024-09-06 23.51 23.64 23.40 23.40 0.0M
2024-09-05 23.33 23.59 23.32 23.45 0.0M
2024-09-04 23.29 23.34 23.19 23.30 0.0M
2024-09-03 23.20 23.20 23.01 23.11 0.0M
2024-08-30 23.25 23.32 23.02 23.02 0.0M
2024-08-29 23.70 23.70 23.36 23.49 0.0M
2024-08-28 23.56 23.73 23.50 23.58 0.0M
2024-08-27 23.63 23.73 23.60 23.60 0.0M
2024-08-26 23.60 23.95 23.50 23.65 0.0M
2024-08-23 23.45 23.70 23.36 23.60 0.0M
2024-08-22 23.37 23.43 23.37 23.39 0.0M
2024-08-21 23.41 23.44 23.27 23.40 0.0M
2024-08-20 23.22 23.40 23.17 23.30 0.0M
2024-08-19 23.18 23.35 23.18 23.23 0.0M
2024-08-16 23.00 23.25 22.94 23.25 0.0M
2024-08-15 22.98 22.98 22.81 22.91 0.0M
2024-08-14 22.79 23.05 22.79 23.00 0.0M
2024-08-13 22.64 22.79 22.55 22.74 0.0M
2024-08-12 22.57 22.78 22.52 22.60 0.1M
2024-08-09 22.58 22.74 22.57 22.60 0.0M
2024-08-08 22.42 22.74 22.42 22.74 0.0M
2024-08-07 22.39 22.81 22.39 22.53 0.0M
2024-08-06 22.37 22.55 22.26 22.47 0.0M
2024-08-05 22.32 22.60 22.22 22.51 0.0M
2024-08-02 22.39 22.80 22.21 22.77 0.0M
2024-08-01 22.41 22.60 22.32 22.59 0.0M
2024-07-31 22.50 22.53 22.35 22.41 0.0M
2024-07-30 22.45 22.60 22.45 22.47 0.0M
2024-07-29 22.50 22.54 22.28 22.54 0.0M
2024-07-26 22.46 22.52 22.46 22.49 0.0M
2024-07-25 22.39 22.50 22.28 22.48 0.0M
2024-07-24 22.55 22.60 22.25 22.25 0.0M
2024-07-23 22.64 22.74 22.60 22.60 0.0M
2024-07-22 22.78 22.78 22.51 22.72 0.0M
2024-07-19 22.65 22.74 22.51 22.74 0.0M
2024-07-18 22.74 22.85 22.45 22.65 0.0M
2024-07-17 22.60 22.77 22.60 22.74 0.0M
2024-07-16 22.61 22.71 22.59 22.65 0.0M
2024-07-15 22.66 22.67 22.55 22.60 0.0M
2024-07-12 22.63 22.76 22.38 22.66 0.0M
2024-07-11 22.49 22.63 22.44 22.59 0.0M
2024-07-10 22.35 22.40 22.27 22.34 0.0M
2024-07-09 22.47 22.47 22.25 22.36 0.0M
2024-07-08 22.45 22.45 22.26 22.37 0.1M
2024-07-05 22.42 22.45 22.35 22.45 0.0M
2024-07-03 22.11 22.38 22.11 22.36 0.0M
2024-07-02 21.96 22.16 21.96 22.12 0.0M
2024-07-01 21.96 21.99 21.75 21.92 0.0M
2024-06-28 21.85 21.93 21.71 21.91 0.2M
2024-06-27 22.05 22.14 21.85 21.86 0.0M
2024-06-26 22.03 22.10 21.91 21.96 0.0M
2024-06-25 22.25 22.40 22.03 22.03 0.0M
2024-06-24 22.18 22.49 22.13 22.25 0.0M
2024-06-21 22.38 22.39 22.01 22.30 0.1M
2024-06-20 22.52 22.54 22.28 22.28 0.0M
2024-06-18 22.47 22.54 22.32 22.42 0.0M
2024-06-17 22.49 22.53 22.27 22.42 0.0M
2024-06-14 22.38 22.54 22.26 22.35 0.0M
2024-06-13 22.48 22.60 22.33 22.33 0.0M
2024-06-12 22.44 22.79 22.35 22.40 0.1M
2024-06-11 22.28 22.39 22.27 22.39 0.0M
2024-06-10 22.52 22.59 22.31 22.50 0.0M
2024-06-07 22.53 22.66 22.42 22.51 0.0M
2024-06-06 22.84 22.89 22.58 22.67 0.0M
2024-06-05 22.91 22.95 22.68 22.79 0.0M
2024-06-04 22.96 22.96 22.77 22.86 0.0M
2024-06-03 22.78 22.99 22.78 22.97 0.0M
2024-05-31 22.70 23.03 22.57 22.78 0.0M
2024-05-30 22.90 22.90 22.71 22.90 0.0M
2024-05-29 22.50 22.65 22.40 22.54 0.0M
2024-05-28 22.99 22.99 22.51 22.58 0.0M
2024-05-24 22.62 22.80 22.62 22.69 0.0M
2024-05-23 22.95 22.95 22.50 22.62 0.0M
2024-05-22 23.05 23.05 22.81 22.81 0.0M
2024-05-21 22.98 22.99 22.84 22.86 0.0M
2024-05-20 22.72 22.98 22.72 22.94 0.0M
2024-05-17 22.98 22.98 22.72 22.82 0.0M
2024-05-16 22.86 23.08 22.85 22.90 0.0M
2024-05-15 22.57 22.98 22.57 22.97 0.0M
2024-05-14 22.84 22.88 22.58 22.58 0.0M
2024-05-13 22.84 22.86 22.66 22.78 0.0M
2024-05-10 22.62 22.78 22.45 22.74 0.0M
2024-05-09 22.45 22.75 22.41 22.51 0.0M
2024-05-08 22.72 22.88 22.57 22.64 0.0M
2024-05-07 22.63 22.90 22.62 22.84 0.0M
2024-05-06 22.68 22.83 22.56 22.83 0.0M
2024-05-03 22.35 22.75 22.25 22.50 0.0M
2024-05-02 22.10 22.35 22.10 22.25 0.0M
2024-05-01 22.02 22.18 21.64 22.10 0.0M
2024-04-30 21.95 22.05 21.80 21.81 0.0M
2024-04-29 21.86 22.06 21.86 22.00 0.0M
2024-04-26 21.71 22.04 21.71 22.04 0.0M
2024-04-25 21.80 21.90 21.28 21.90 0.0M
2024-04-24 22.04 22.16 21.76 21.98 0.0M
2024-04-23 21.78 22.18 21.78 22.05 0.0M
2024-04-22 21.80 21.94 21.68 21.94 0.0M
2024-04-19 21.77 21.87 21.75 21.87 0.0M
2024-04-18 21.86 21.87 21.68 21.71 0.0M
2024-04-17 21.72 22.01 21.72 21.83 0.0M
2024-04-16 21.64 21.93 21.56 21.92 0.0M
2024-04-15 22.10 22.10 21.65 21.87 0.0M
2024-04-12 22.25 22.39 22.20 22.33 0.0M
2024-04-11 22.81 22.81 22.20 22.30 0.0M
2024-04-10 22.89 22.99 22.32 22.65 0.0M
2024-04-09 23.12 23.20 22.85 23.04 0.1M
2024-04-08 23.00 23.16 22.83 23.00 0.0M
2024-04-05 22.85 23.17 22.84 23.00 0.0M
2024-04-04 22.82 23.19 22.78 22.99 0.0M
2024-04-03 22.75 22.96 22.75 22.93 0.0M
2024-04-02 23.10 23.10 22.86 22.90 0.0M
2024-04-01 23.20 23.20 23.01 23.18 0.0M
2024-03-28 23.34 23.42 23.00 23.29 0.0M
2024-03-27 23.20 23.35 23.05 23.35 0.0M
2024-03-26 23.38 23.38 23.08 23.09 0.0M
2024-03-25 23.50 23.50 23.25 23.27 0.0M
2024-03-22 23.60 23.60 23.34 23.50 0.0M
2024-03-21 23.30 23.61 23.30 23.55 0.0M
2024-03-20 23.16 23.30 23.16 23.26 0.0M
2024-03-19 23.20 23.25 23.13 23.17 0.0M
2024-03-18 23.34 23.34 23.20 23.25 0.0M
2024-03-15 23.42 23.42 23.00 23.38 0.0M
2024-03-14 23.04 23.30 23.04 23.29 0.0M
2024-03-13 23.20 23.34 23.00 23.23 0.0M
2024-03-12 22.81 23.20 22.78 23.11 0.0M
2024-03-11 22.84 23.04 22.81 22.90 0.0M
2024-03-08 22.90 23.10 22.83 22.84 0.0M
2024-03-07 22.93 23.03 22.84 22.90 0.0M
2024-03-06 22.71 22.86 22.71 22.79 0.0M
2024-03-05 22.79 22.82 22.69 22.77 0.0M
2024-03-04 22.67 22.88 22.67 22.71 0.0M
2024-03-01 22.93 22.93 22.66 22.77 0.0M
2024-02-29 22.70 23.03 22.67 22.87 0.0M
2024-02-28 22.70 23.15 22.56 22.77 0.0M
2024-02-27 23.16 23.27 22.89 22.90 0.0M
2024-02-26 23.13 23.13 23.00 23.04 0.0M
2024-02-23 22.98 23.29 22.87 23.29 0.0M
2024-02-22 22.71 22.99 22.70 22.92 0.0M
2024-02-21 22.92 23.04 22.68 22.68 0.0M
2024-02-20 22.93 22.99 22.83 22.86 0.0M
2024-02-16 22.88 22.88 22.73 22.88 0.0M
2024-02-15 22.79 23.00 22.61 22.92 0.0M
2024-02-14 22.51 22.79 22.51 22.68 0.0M
2024-02-13 22.68 22.82 22.51 22.51 0.0M
2024-02-12 22.71 23.04 22.71 22.91 0.1M
2024-02-09 22.66 22.88 22.50 22.77 0.0M
2024-02-08 22.34 22.64 22.34 22.59 0.0M
2024-02-07 22.47 22.47 22.30 22.34 0.0M
2024-02-06 22.27 22.53 22.23 22.23 0.0M
2024-02-05 22.37 22.46 22.27 22.30 0.0M
2024-02-02 22.50 22.59 22.33 22.45 0.0M
2024-02-01 22.99 23.00 22.47 22.60 0.0M
2024-01-31 23.01 23.29 22.90 22.90 0.0M
2024-01-30 23.27 23.27 23.07 23.24 0.0M
2024-01-29 23.15 23.26 23.06 23.16 0.0M
2024-01-26 22.89 23.14 22.89 23.12 0.0M
2024-01-25 22.60 23.05 22.60 23.03 0.0M
2024-01-24 22.57 22.75 22.33 22.68 0.0M
2024-01-23 22.30 22.47 22.25 22.41 0.0M
2024-01-22 22.05 22.36 22.05 22.28 0.0M
2024-01-19 21.81 22.08 21.81 22.07 0.0M
2024-01-18 21.92 21.97 21.67 21.85 0.0M
2024-01-17 21.85 21.92 21.70 21.81 0.0M
2024-01-16 22.05 22.05 21.76 21.83 0.0M
2024-01-12 21.90 22.14 21.83 22.05 0.0M
2024-01-11 21.67 21.96 21.60 21.87 0.0M
2024-01-10 21.82 21.94 21.67 21.75 0.0M
2024-01-09 21.76 21.91 21.56 21.67 0.0M
2024-01-08 21.55 21.77 21.55 21.76 0.0M
2024-01-05 21.52 21.52 21.30 21.30 0.0M
2024-01-04 21.22 21.52 21.20 21.37 0.0M
2024-01-03 21.67 21.67 21.17 21.23 0.0M
2024-01-02 21.51 21.51 21.36 21.36 0.0M