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 | 39.48 | 39.59 | 39.01 | 39.40 | 86,100 |
| September 16, 2026 | 40.18 | 40.18 | 38.54 | 39.23 | 126,600 |
| September 15, 2026 | 39.89 | 40.40 | 39.68 | 40.13 | 107,700 |
| September 14, 2026 | 39.85 | 40.42 |
Based on reports through December 31, 2025
Address:23 BROAD ST, WESTERLY, RI, 02891, US
| 233m |
| CFGCitizens Financial Group, Inc. | 66.93 | −0.68 % | 223m |
| NTRSNorthern Trust Corporation | 177.89 | +0.54 % | 189m |
| ALLYAlly Financial Inc. | 40.07 | −131.80 % | 133m |
| FCNCAFirst Citizens BancShares, Inc. | 2,112 | −0.41 % | 128m |
| 39.69 |
| 39.86 |
| 133,000 |
| September 11, 2026 | 40.28 | 40.28 | 39.60 | 39.99 | 113,600 |
| September 10, 2026 | 39.30 | 39.91 | 39.04 | 39.85 | 113,900 |
| September 09, 2026 | 39.42 | 39.58 | 39.08 | 39.36 | 161,800 |
| September 08, 2026 | 40.11 | 40.28 | 39.64 | 39.78 | 118,000 |
| September 04, 2026 | 39.60 | 40.54 | 39.60 | 40.26 | 154,900 |
| September 03, 2026 | 39.79 | 40.10 | 39.52 | 39.75 | 119,800 |
| September 02, 2026 | 38.80 | 39.60 | 38.47 | 39.46 | 132,900 |
| September 01, 2026 | 39.01 | 39.31 | 38.49 | 38.56 | 158,100 |
| August 31, 2026 | 39.47 | 39.47 | 38.88 | 39.13 | 230,800 |
| August 28, 2026 | 39.93 | 40.13 | 39.42 | 39.47 | 177,800 |
| August 27, 2026 | 39.54 | 39.85 | 39.00 | 39.84 | 102,700 |
| August 26, 2026 | 39.68 | 39.81 | 39.50 | 39.73 | 81,700 |
| August 25, 2026 | 39.89 | 39.89 | 39.27 | 39.56 | 77,700 |
| August 24, 2026 | 39.74 | 40.00 | 39.66 | 39.72 | 202,200 |
| August 21, 2026 | 39.76 | 39.90 | 39.26 | 39.71 | 219,300 |
| August 20, 2026 | 38.89 | 39.61 | 38.62 | 39.37 | 145,100 |