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 17, 2026 | 19.73 | 19.84 | 19.55 | 19.68 | 13,750 |
| September 16, 2026 | 19.70 | 20.10 | 19.60 | 19.71 | 54,200 |
| September 15, 2026 | 19.89 | 19.89 | 19.56 | 19.64 | 23,500 |
| September 14, 2026 | 19.58 | 19.89 |
Based on reports through December 31, 2025
The issuer has several share classes — market cap covers the whole company.
Address:2000 MCKINNEY AVE SUITE 700, DALLAS, TX, 75201, US
| 523,559 |
| 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 |
| 19.50 |
| 19.64 |
| 23,100 |
| September 11, 2026 | 19.69 | 19.76 | 19.61 | 19.71 | 28,300 |
| September 10, 2026 | 19.79 | 19.95 | 19.63 | 19.68 | 14,100 |
| September 09, 2026 | 19.87 | 20.00 | 19.78 | 19.78 | 8,100 |
| September 08, 2026 | 19.90 | 19.94 | 19.78 | 19.87 | 38,400 |
| September 04, 2026 | 19.98 | 19.98 | 19.85 | 19.90 | 13,000 |
| September 03, 2026 | 19.95 | 20.15 | 19.84 | 19.90 | 38,000 |
| September 02, 2026 | 20.10 | 20.10 | 19.91 | 19.96 | 37,200 |
| September 01, 2026 | 20.30 | 20.31 | 19.99 | 20.10 | 39,800 |
| August 31, 2026 | 20.77 | 20.78 | 20.46 | 20.58 | 35,000 |
| August 28, 2026 | 20.82 | 20.83 | 20.65 | 20.75 | 14,700 |
| August 27, 2026 | 20.85 | 20.88 | 20.75 | 20.75 | 5,600 |
| August 26, 2026 | 20.83 | 20.88 | 20.70 | 20.75 | 30,100 |
| August 25, 2026 | 20.72 | 20.91 | 20.62 | 20.77 | 21,700 |
| August 24, 2026 | 20.55 | 20.70 | 20.55 | 20.65 | 18,900 |
| August 21, 2026 | 20.48 | 20.65 | 20.48 | 20.53 | 5,200 |
| August 20, 2026 | 20.48 | 20.66 | 20.48 | 20.66 | 13,700 |