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 18, 2026 | 23.65 | 24.07 | 23.50 | 23.88 | 41,770 |
| September 17, 2026 | 23.57 | 23.85 | 23.49 | 23.67 | 33,600 |
| September 16, 2026 | 23.53 | 23.93 | 23.45 | 23.53 | 19,800 |
| September 15, 2026 | 24.24 | 24.24 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
Share count is a period average, so market cap is approximate.
Address:4300 SIX FORKS ROAD, RALEIGH, NC, 27609, US
| 385,904 |
| FCNCOFirst Citizens BancShares, Inc. - 5.625% Non-Cumulative Perpetual Preferred Stock, Series C | 19.82 | −42.70 % | 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 |
| 23.40 |
| 23.49 |
| 132,000 |
| September 14, 2026 | 24.16 | 24.19 | 24.01 | 24.10 | 12,300 |
| September 11, 2026 | 24.51 | 24.51 | 24.13 | 24.14 | 20,000 |
| September 10, 2026 | 24.14 | 24.38 | 24.14 | 24.38 | 22,800 |
| September 09, 2026 | 24.75 | 24.75 | 24.14 | 24.14 | 30,300 |
| September 08, 2026 | 24.70 | 24.87 | 24.64 | 24.70 | 17,900 |
| September 04, 2026 | 24.63 | 24.90 | 24.63 | 24.83 | 30,600 |
| September 03, 2026 | 24.85 | 24.95 | 24.67 | 24.94 | 18,500 |
| September 02, 2026 | 25.04 | 25.04 | 24.63 | 24.92 | 32,800 |
| September 01, 2026 | 24.85 | 24.96 | 24.62 | 24.87 | 8,200 |
| August 31, 2026 | 24.70 | 24.94 | 24.60 | 24.85 | 30,800 |
| August 28, 2026 | 25.09 | 25.15 | 25.00 | 25.10 | 7,700 |
| August 27, 2026 | 25.08 | 25.22 | 24.98 | 25.10 | 5,400 |
| August 26, 2026 | 24.90 | 25.18 | 24.82 | 24.98 | 10,900 |
| August 25, 2026 | 24.88 | 25.01 | 24.79 | 24.85 | 24,300 |
| August 24, 2026 | 25.00 | 25.03 | 24.88 | 24.94 | 8,300 |
| August 21, 2026 | 24.95 | 25.00 | 24.92 | 24.99 | 5,300 |