Loading the section
Closing prices for September 17, 2026
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 17, 2026 | 26.02 | 26.20 | 25.99 | 26.10 | 10,291 |
| September 16, 2026 | 26.17 | 26.23 | 26.09 | 26.10 | 15,800 |
| September 15, 2026 | 26.16 | 26.18 | 26.03 | 26.16 | 25,200 |
| September 14, 2026 | 26.12 | 26.26 |
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:9700 WEST HIGGINS ROAD, 8TH FLOOR, ROSEMONT, IL, 60018, US
| 385,904 |
| FCNCOFirst Citizens BancShares, Inc. - 5.625% Non-Cumulative Perpetual Preferred Stock, Series C | 19.90 | +13.00 % | 357,005 |
| FCNCPFirst Citizens BancShares, Inc. | 19.28 | +110.01 % | 266,282 |
| MBINLMerchants Bancorp | 24.49 | −0.22 % | 259,293 |
| BUSEPFirst Busey Corporation | 25.98 | +0.31 % | 194,382 |
| 26.12 |
| 26.16 |
| 13,900 |
| September 11, 2026 | 26.16 | 26.23 | 26.03 | 26.06 | 5,800 |
| September 10, 2026 | 26.16 | 26.21 | 26.07 | 26.15 | 126,500 |
| September 09, 2026 | 26.18 | 26.30 | 26.11 | 26.19 | 208,400 |
| September 08, 2026 | 26.12 | 26.15 | 26.11 | 26.15 | 1,700 |
| September 04, 2026 | 26.05 | 26.18 | 26.05 | 26.11 | 2,700 |
| September 03, 2026 | 26.06 | 26.19 | 26.06 | 26.15 | 12,500 |
| September 02, 2026 | 26.17 | 26.18 | 26.12 | 26.16 | 5,000 |
| September 01, 2026 | 26.12 | 26.19 | 26.11 | 26.18 | 19,700 |
| August 31, 2026 | 26.14 | 26.19 | 26.09 | 26.19 | 19,400 |
| August 28, 2026 | 26.14 | 26.17 | 26.14 | 26.15 | 7,000 |
| August 27, 2026 | 26.18 | 26.19 | 26.10 | 26.18 | 15,700 |
| August 26, 2026 | 26.13 | 26.21 | 26.12 | 26.13 | 6,000 |
| August 25, 2026 | 26.25 | 26.26 | 26.14 | 26.23 | 44,200 |
| August 24, 2026 | 26.14 | 26.27 | 26.12 | 26.12 | 4,000 |
| August 21, 2026 | 26.20 | 26.27 | 26.11 | 26.17 | 13,600 |
| August 20, 2026 | 26.25 | 26.25 | 26.03 | 26.20 | 7,400 |