Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 16, 2026 | 18.07 | 18.33 | 17.70 | 18.04 | 41,000 |
| September 15, 2026 | 18.15 | 18.23 | 17.75 | 17.90 | 104,900 |
| September 14, 2026 | 18.21 | 18.37 | 18.21 | 18.33 | 19,700 |
| September 11, 2026 | 18.46 | 18.50 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
No events for this security recently.
Address:50 S LASALLE ST, CHICAGO, IL, 60603, US
| 385,904 |
| FCNCOFirst Citizens BancShares, Inc. - 5.625% Non-Cumulative Perpetual Preferred Stock, Series C | 19.77 | −65.30 % | 357,005 |
| FCNCPFirst Citizens BancShares, Inc. | 19.06 | −116.70 % | 266,282 |
| MBINLMerchants Bancorp | 24.38 | −44.90 % | 259,293 |
| BUSEPFirst Busey Corporation | 25.99 | +34.70 % | 194,382 |
| 18.30 |
| 18.32 |
| 26,600 |
| September 10, 2026 | 18.45 | 18.51 | 18.30 | 18.37 | 28,800 |
| September 09, 2026 | 18.78 | 18.80 | 18.35 | 18.38 | 17,200 |
| September 08, 2026 | 18.49 | 18.95 | 18.49 | 18.66 | 39,400 |
| September 04, 2026 | 18.82 | 18.96 | 18.55 | 18.62 | 15,900 |
| September 03, 2026 | 18.81 | 18.95 | 18.61 | 18.72 | 20,400 |
| September 02, 2026 | 18.75 | 18.85 | 18.60 | 18.85 | 22,500 |
| September 01, 2026 | 18.84 | 18.84 | 18.60 | 18.80 | 35,000 |
| August 31, 2026 | 18.66 | 18.97 | 18.48 | 18.94 | 44,700 |
| August 28, 2026 | 18.83 | 19.06 | 18.56 | 18.62 | 24,300 |
| August 27, 2026 | 18.80 | 18.80 | 18.70 | 18.76 | 19,300 |
| August 26, 2026 | 18.96 | 18.97 | 18.65 | 18.65 | 57,400 |
| August 25, 2026 | 18.75 | 18.97 | 18.75 | 18.90 | 15,300 |
| August 24, 2026 | 18.59 | 18.99 | 18.45 | 18.75 | 49,400 |
| August 21, 2026 | 18.35 | 18.55 | 18.35 | 18.49 | 28,400 |
| August 20, 2026 | 18.35 | 18.66 | 18.25 | 18.44 | 21,000 |
| August 19, 2026 | 18.34 | 18.56 | 18.34 | 18.45 | 36,000 |