First Citizens BancShares, Inc. - 5.625% Non-Cumulative Perpetual Preferred Stock, Series C NASDAQ:FCNCO Historical Prices

Below are the 546 trading days of historical prices for FCNCO.

# Exchange Symbol Date Open High Low Close
546 NASDAQ FCNCO Fri, Mar 8, 2024 22.90 23.10 22.83 22.83
545 NASDAQ FCNCO Thu, Mar 7, 2024 22.93 23.03 22.84 22.90
544 NASDAQ FCNCO Wed, Mar 6, 2024 22.71 22.86 22.71 22.79
543 NASDAQ FCNCO Tue, Mar 5, 2024 22.79 22.82 22.69 22.77
542 NASDAQ FCNCO Mon, Mar 4, 2024 22.67 22.88 22.67 22.71
541 NASDAQ FCNCO Fri, Mar 1, 2024 22.93 22.93 22.66 22.77
540 NASDAQ FCNCO Thu, Feb 29, 2024 22.70 23.03 22.67 22.87
539 NASDAQ FCNCO Wed, Feb 28, 2024 22.70 23.15 22.56 22.77
538 NASDAQ FCNCO Tue, Feb 27, 2024 23.16 23.27 22.89 22.90
537 NASDAQ FCNCO Mon, Feb 26, 2024 23.13 23.13 23.00 23.04
536 NASDAQ FCNCO Fri, Feb 23, 2024 22.98 23.29 22.87 23.29
535 NASDAQ FCNCO Thu, Feb 22, 2024 22.71 22.99 22.70 22.92
534 NASDAQ FCNCO Wed, Feb 21, 2024 22.92 23.04 22.68 22.68
533 NASDAQ FCNCO Tue, Feb 20, 2024 22.93 22.99 22.83 22.86
532 NASDAQ FCNCO Fri, Feb 16, 2024 22.88 22.88 22.73 22.88
531 NASDAQ FCNCO Thu, Feb 15, 2024 22.79 23.00 22.61 22.92
530 NASDAQ FCNCO Wed, Feb 14, 2024 22.51 22.79 22.51 22.68
529 NASDAQ FCNCO Tue, Feb 13, 2024 22.68 22.82 22.51 22.51
528 NASDAQ FCNCO Mon, Feb 12, 2024 22.71 23.04 22.71 22.91
527 NASDAQ FCNCO Fri, Feb 9, 2024 22.66 22.88 22.50 22.77
526 NASDAQ FCNCO Thu, Feb 8, 2024 22.34 22.64 22.34 22.59
525 NASDAQ FCNCO Wed, Feb 7, 2024 22.47 22.47 22.30 22.34
524 NASDAQ FCNCO Tue, Feb 6, 2024 22.27 22.53 22.23 22.23
523 NASDAQ FCNCO Mon, Feb 5, 2024 22.37 22.46 22.27 22.30
522 NASDAQ FCNCO Fri, Feb 2, 2024 22.50 22.59 22.33 22.45
521 NASDAQ FCNCO Thu, Feb 1, 2024 22.99 23.00 22.47 22.60
520 NASDAQ FCNCO Wed, Jan 31, 2024 23.01 23.29 22.90 22.90
519 NASDAQ FCNCO Tue, Jan 30, 2024 23.27 23.27 23.07 23.24
518 NASDAQ FCNCO Mon, Jan 29, 2024 23.15 23.26 23.06 23.16
517 NASDAQ FCNCO Fri, Jan 26, 2024 22.89 23.14 22.89 23.12
516 NASDAQ FCNCO Thu, Jan 25, 2024 22.60 23.05 22.60 23.03
515 NASDAQ FCNCO Wed, Jan 24, 2024 22.57 22.75 22.33 22.68
514 NASDAQ FCNCO Tue, Jan 23, 2024 22.30 22.47 22.25 22.41
513 NASDAQ FCNCO Mon, Jan 22, 2024 22.05 22.36 22.05 22.28
512 NASDAQ FCNCO Fri, Jan 19, 2024 21.81 22.08 21.81 22.07
511 NASDAQ FCNCO Thu, Jan 18, 2024 21.92 21.97 21.67 21.85
510 NASDAQ FCNCO Wed, Jan 17, 2024 21.85 21.92 21.70 21.81
509 NASDAQ FCNCO Tue, Jan 16, 2024 22.05 22.05 21.76 21.83
508 NASDAQ FCNCO Fri, Jan 12, 2024 21.90 22.14 21.83 22.05
507 NASDAQ FCNCO Thu, Jan 11, 2024 21.67 21.96 21.60 21.87
506 NASDAQ FCNCO Wed, Jan 10, 2024 21.82 21.94 21.67 21.75
505 NASDAQ FCNCO Tue, Jan 9, 2024 21.76 21.91 21.56 21.67
504 NASDAQ FCNCO Mon, Jan 8, 2024 21.55 21.77 21.55 21.76
503 NASDAQ FCNCO Fri, Jan 5, 2024 21.52 21.52 21.30 21.30
502 NASDAQ FCNCO Thu, Jan 4, 2024 21.22 21.52 21.20 21.37
501 NASDAQ FCNCO Wed, Jan 3, 2024 21.67 21.67 21.17 21.23
500 NASDAQ FCNCO Tue, Jan 2, 2024 21.51 21.51 21.36 21.36
499 NASDAQ FCNCO Fri, Dec 29, 2023 22.01 22.21 21.57 21.63
498 NASDAQ FCNCO Thu, Dec 28, 2023 22.17 22.17 21.82 21.92
497 NASDAQ FCNCO Wed, Dec 27, 2023 21.94 22.15 21.73 22.14
496 NASDAQ FCNCO Tue, Dec 26, 2023 21.92 22.11 21.92 22.04
495 NASDAQ FCNCO Fri, Dec 22, 2023 22.00 22.19 21.78 21.95
494 NASDAQ FCNCO Thu, Dec 21, 2023 22.09 22.31 21.84 21.98
493 NASDAQ FCNCO Wed, Dec 20, 2023 21.98 22.30 21.95 22.12
492 NASDAQ FCNCO Tue, Dec 19, 2023 21.81 22.20 21.80 22.08
491 NASDAQ FCNCO Mon, Dec 18, 2023 21.91 21.98 21.72 21.87
490 NASDAQ FCNCO Fri, Dec 15, 2023 21.95 22.11 21.75 21.91
489 NASDAQ FCNCO Thu, Dec 14, 2023 21.69 21.92 21.50 21.85
488 NASDAQ FCNCO Wed, Dec 13, 2023 21.24 21.47 20.94 21.47
487 NASDAQ FCNCO Tue, Dec 12, 2023 21.05 21.22 20.81 21.16
486 NASDAQ FCNCO Mon, Dec 11, 2023 21.08 21.10 20.81 21.05
485 NASDAQ FCNCO Fri, Dec 8, 2023 21.20 21.34 20.87 21.15
484 NASDAQ FCNCO Thu, Dec 7, 2023 21.10 21.38 20.99 21.19
483 NASDAQ FCNCO Wed, Dec 6, 2023 21.35 21.40 21.02 21.13
482 NASDAQ FCNCO Tue, Dec 5, 2023 21.31 21.39 21.17 21.25
481 NASDAQ FCNCO Mon, Dec 4, 2023 21.41 21.41 21.00 21.25
480 NASDAQ FCNCO Fri, Dec 1, 2023 21.29 21.41 21.00 21.31
479 NASDAQ FCNCO Thu, Nov 30, 2023 20.96 21.17 20.88 21.17
478 NASDAQ FCNCO Wed, Nov 29, 2023 21.15 21.20 20.70 20.83
477 NASDAQ FCNCO Tue, Nov 28, 2023 21.17 21.35 20.94 21.35
476 NASDAQ FCNCO Mon, Nov 27, 2023 20.94 21.18 20.69 21.18
475 NASDAQ FCNCO Fri, Nov 24, 2023 20.80 20.94 20.80 20.85
474 NASDAQ FCNCO Wed, Nov 22, 2023 20.69 20.87 20.56 20.75
473 NASDAQ FCNCO Tue, Nov 21, 2023 20.86 20.93 20.57 20.71
472 NASDAQ FCNCO Mon, Nov 20, 2023 20.75 20.89 20.58 20.80
471 NASDAQ FCNCO Fri, Nov 17, 2023 20.65 20.88 20.40 20.75
470 NASDAQ FCNCO Thu, Nov 16, 2023 20.21 20.51 20.21 20.40
469 NASDAQ FCNCO Wed, Nov 15, 2023 20.35 20.41 20.18 20.22
468 NASDAQ FCNCO Tue, Nov 14, 2023 20.35 20.57 20.25 20.32
467 NASDAQ FCNCO Mon, Nov 13, 2023 20.02 20.30 20.00 20.14
466 NASDAQ FCNCO Fri, Nov 10, 2023 20.25 20.41 20.11 20.11
465 NASDAQ FCNCO Thu, Nov 9, 2023 20.45 20.60 20.00 20.06
464 NASDAQ FCNCO Wed, Nov 8, 2023 20.25 20.45 20.25 20.41
463 NASDAQ FCNCO Tue, Nov 7, 2023 20.18 20.38 20.10 20.38
462 NASDAQ FCNCO Mon, Nov 6, 2023 20.34 20.38 20.10 20.23
461 NASDAQ FCNCO Fri, Nov 3, 2023 20.55 20.55 19.90 20.34
460 NASDAQ FCNCO Thu, Nov 2, 2023 19.65 20.15 19.65 19.92
459 NASDAQ FCNCO Wed, Nov 1, 2023 19.40 19.55 19.37 19.55
458 NASDAQ FCNCO Tue, Oct 31, 2023 19.54 19.54 19.26 19.26
457 NASDAQ FCNCO Mon, Oct 30, 2023 19.55 19.64 19.33 19.33
456 NASDAQ FCNCO Fri, Oct 27, 2023 19.38 19.48 19.35 19.35
455 NASDAQ FCNCO Thu, Oct 26, 2023 19.56 19.76 19.37 19.60
454 NASDAQ FCNCO Wed, Oct 25, 2023 19.62 19.80 19.47 19.47
453 NASDAQ FCNCO Tue, Oct 24, 2023 19.74 19.81 19.60 19.75
452 NASDAQ FCNCO Mon, Oct 23, 2023 19.64 19.73 19.45 19.62
451 NASDAQ FCNCO Fri, Oct 20, 2023 19.46 19.66 19.25 19.66
450 NASDAQ FCNCO Thu, Oct 19, 2023 19.25 19.52 19.22 19.40
449 NASDAQ FCNCO Wed, Oct 18, 2023 19.53 19.53 19.15 19.37
448 NASDAQ FCNCO Tue, Oct 17, 2023 19.41 19.54 19.26 19.40
447 NASDAQ FCNCO Mon, Oct 16, 2023 19.30 19.55 19.27 19.48
446 NASDAQ FCNCO Fri, Oct 13, 2023 19.60 19.75 19.30 19.40
445 NASDAQ FCNCO Thu, Oct 12, 2023 19.76 19.76 19.27 19.46
444 NASDAQ FCNCO Wed, Oct 11, 2023 19.67 19.88 19.48 19.76
443 NASDAQ FCNCO Tue, Oct 10, 2023 19.48 19.72 19.48 19.61
442 NASDAQ FCNCO Mon, Oct 9, 2023 19.35 19.47 19.26 19.39
441 NASDAQ FCNCO Fri, Oct 6, 2023 19.16 19.53 19.16 19.32
440 NASDAQ FCNCO Thu, Oct 5, 2023 19.48 19.48 19.15 19.38
439 NASDAQ FCNCO Wed, Oct 4, 2023 19.27 19.79 19.21 19.44
438 NASDAQ FCNCO Tue, Oct 3, 2023 19.86 19.86 18.91 19.20
437 NASDAQ FCNCO Mon, Oct 2, 2023 20.06 20.06 19.56 19.75
436 NASDAQ FCNCO Fri, Sep 29, 2023 20.26 20.54 20.01 20.03
435 NASDAQ FCNCO Thu, Sep 28, 2023 20.20 20.28 20.04 20.20
434 NASDAQ FCNCO Wed, Sep 27, 2023 20.48 20.50 20.18 20.18
433 NASDAQ FCNCO Tue, Sep 26, 2023 20.65 20.70 20.40 20.48
432 NASDAQ FCNCO Mon, Sep 25, 2023 20.72 20.82 20.54 20.71
431 NASDAQ FCNCO Fri, Sep 22, 2023 20.86 20.86 20.52 20.80
430 NASDAQ FCNCO Thu, Sep 21, 2023 20.83 21.00 20.60 20.84
429 NASDAQ FCNCO Wed, Sep 20, 2023 21.02 21.09 20.82 20.93
428 NASDAQ FCNCO Tue, Sep 19, 2023 21.07 21.09 20.83 20.97
427 NASDAQ FCNCO Mon, Sep 18, 2023 20.96 21.31 20.85 20.98
426 NASDAQ FCNCO Fri, Sep 15, 2023 20.70 21.37 20.47 21.03
425 NASDAQ FCNCO Thu, Sep 14, 2023 20.78 20.80 20.51 20.63
424 NASDAQ FCNCO Wed, Sep 13, 2023 20.75 20.75 20.60 20.73
423 NASDAQ FCNCO Tue, Sep 12, 2023 20.71 20.81 20.60 20.60
422 NASDAQ FCNCO Mon, Sep 11, 2023 20.77 20.77 20.77 20.77
421 NASDAQ FCNCO Fri, Sep 8, 2023 20.66 20.99 20.66 20.76
420 NASDAQ FCNCO Thu, Sep 7, 2023 20.77 20.77 20.65 20.72
419 NASDAQ FCNCO Wed, Sep 6, 2023 20.65 20.80 20.50 20.74
418 NASDAQ FCNCO Tue, Sep 5, 2023 20.60 20.85 20.60 20.65
417 NASDAQ FCNCO Fri, Sep 1, 2023 20.49 20.77 20.24 20.72
416 NASDAQ FCNCO Thu, Aug 31, 2023 20.34 20.74 20.34 20.70
415 NASDAQ FCNCO Wed, Aug 30, 2023 20.30 20.43 20.11 20.37
414 NASDAQ FCNCO Tue, Aug 29, 2023 20.30 20.58 20.29 20.50
413 NASDAQ FCNCO Mon, Aug 28, 2023 20.29 20.49 20.29 20.29
412 NASDAQ FCNCO Fri, Aug 25, 2023 20.43 20.52 20.14 20.35
411 NASDAQ FCNCO Thu, Aug 24, 2023 20.40 20.40 20.24 20.30
410 NASDAQ FCNCO Wed, Aug 23, 2023 20.25 20.44 20.24 20.32
409 NASDAQ FCNCO Tue, Aug 22, 2023 20.31 20.34 20.13 20.25
408 NASDAQ FCNCO Mon, Aug 21, 2023 20.39 20.44 20.15 20.26
407 NASDAQ FCNCO Fri, Aug 18, 2023 20.28 20.44 20.28 20.36
406 NASDAQ FCNCO Thu, Aug 17, 2023 20.28 20.40 20.25 20.40
405 NASDAQ FCNCO Wed, Aug 16, 2023 20.35 20.52 20.25 20.25
404 NASDAQ FCNCO Tue, Aug 15, 2023 20.45 20.60 20.32 20.37
403 NASDAQ FCNCO Mon, Aug 14, 2023 20.60 20.75 20.51 20.52
402 NASDAQ FCNCO Fri, Aug 11, 2023 20.56 20.73 20.50 20.50
401 NASDAQ FCNCO Thu, Aug 10, 2023 20.47 20.66 20.45 20.54
400 NASDAQ FCNCO Wed, Aug 9, 2023 20.68 20.85 20.45 20.51
399 NASDAQ FCNCO Tue, Aug 8, 2023 20.57 20.77 20.56 20.64
398 NASDAQ FCNCO Mon, Aug 7, 2023 20.66 20.79 20.66 20.77
397 NASDAQ FCNCO Fri, Aug 4, 2023 20.63 20.85 20.52 20.75
396 NASDAQ FCNCO Thu, Aug 3, 2023 20.67 20.69 20.50 20.63
395 NASDAQ FCNCO Wed, Aug 2, 2023 20.64 20.67 20.50 20.54
394 NASDAQ FCNCO Tue, Aug 1, 2023 20.60 20.72 20.51 20.72
393 NASDAQ FCNCO Mon, Jul 31, 2023 20.72 21.00 20.66 20.72
392 NASDAQ FCNCO Fri, Jul 28, 2023 20.80 20.85 20.58 20.72
391 NASDAQ FCNCO Thu, Jul 27, 2023 20.88 21.00 20.57 20.68
390 NASDAQ FCNCO Wed, Jul 26, 2023 20.75 20.98 20.68 20.88
389 NASDAQ FCNCO Tue, Jul 25, 2023 20.74 20.84 20.65 20.67
388 NASDAQ FCNCO Mon, Jul 24, 2023 20.99 20.99 20.78 20.87
387 NASDAQ FCNCO Fri, Jul 21, 2023 20.95 21.00 20.68 20.99
386 NASDAQ FCNCO Thu, Jul 20, 2023 20.22 20.95 20.22 20.85
385 NASDAQ FCNCO Wed, Jul 19, 2023 20.30 20.55 20.19 20.35
384 NASDAQ FCNCO Tue, Jul 18, 2023 20.35 20.35 20.11 20.21
383 NASDAQ FCNCO Mon, Jul 17, 2023 20.22 20.48 20.11 20.11
382 NASDAQ FCNCO Fri, Jul 14, 2023 20.50 20.64 20.20 20.37
381 NASDAQ FCNCO Thu, Jul 13, 2023 20.30 20.49 20.25 20.46
380 NASDAQ FCNCO Wed, Jul 12, 2023 20.36 20.49 20.18 20.33
379 NASDAQ FCNCO Tue, Jul 11, 2023 20.29 20.29 20.07 20.21
378 NASDAQ FCNCO Mon, Jul 10, 2023 20.22 20.45 20.15 20.21
377 NASDAQ FCNCO Fri, Jul 7, 2023 20.13 20.47 20.13 20.38
376 NASDAQ FCNCO Thu, Jul 6, 2023 20.45 20.53 20.05 20.14
375 NASDAQ FCNCO Wed, Jul 5, 2023 20.87 20.87 20.45 20.61
374 NASDAQ FCNCO Mon, Jul 3, 2023 20.31 20.72 20.31 20.65
373 NASDAQ FCNCO Fri, Jun 30, 2023 20.39 20.73 20.31 20.49
372 NASDAQ FCNCO Thu, Jun 29, 2023 20.69 20.69 20.17 20.21
371 NASDAQ FCNCO Wed, Jun 28, 2023 20.75 20.75 20.30 20.58
370 NASDAQ FCNCO Tue, Jun 27, 2023 20.41 20.76 20.30 20.68
369 NASDAQ FCNCO Mon, Jun 26, 2023 20.35 20.61 20.25 20.46
368 NASDAQ FCNCO Fri, Jun 23, 2023 20.33 20.44 20.18 20.37
367 NASDAQ FCNCO Thu, Jun 22, 2023 20.42 20.44 20.14 20.30
366 NASDAQ FCNCO Wed, Jun 21, 2023 20.40 20.40 20.15 20.30
365 NASDAQ FCNCO Tue, Jun 20, 2023 20.40 20.41 20.18 20.34
364 NASDAQ FCNCO Fri, Jun 16, 2023 20.63 20.63 20.26 20.30
363 NASDAQ FCNCO Thu, Jun 15, 2023 20.42 20.55 20.29 20.50
362 NASDAQ FCNCO Wed, Jun 14, 2023 20.52 20.52 20.21 20.42
361 NASDAQ FCNCO Tue, Jun 13, 2023 20.35 20.65 20.32 20.47
360 NASDAQ FCNCO Mon, Jun 12, 2023 20.50 20.70 20.28 20.28
359 NASDAQ FCNCO Fri, Jun 9, 2023 20.52 20.71 20.52 20.52
358 NASDAQ FCNCO Thu, Jun 8, 2023 20.75 20.75 20.44 20.55
357 NASDAQ FCNCO Wed, Jun 7, 2023 20.96 20.96 20.60 20.80
356 NASDAQ FCNCO Tue, Jun 6, 2023 20.83 21.00 20.51 20.82
355 NASDAQ FCNCO Mon, Jun 5, 2023 20.68 20.91 20.60 20.70
354 NASDAQ FCNCO Fri, Jun 2, 2023 20.27 20.90 20.12 20.76
353 NASDAQ FCNCO Thu, Jun 1, 2023 20.23 20.49 20.17 20.25
352 NASDAQ FCNCO Wed, May 31, 2023 20.05 20.35 19.95 20.35
351 NASDAQ FCNCO Tue, May 30, 2023 20.33 20.33 20.00 20.05
350 NASDAQ FCNCO Fri, May 26, 2023 20.44 20.45 20.30 20.40
349 NASDAQ FCNCO Thu, May 25, 2023 20.35 20.50 20.25 20.44
348 NASDAQ FCNCO Wed, May 24, 2023 20.10 20.50 20.05 20.40
347 NASDAQ FCNCO Tue, May 23, 2023 20.02 20.72 20.02 20.18
346 NASDAQ FCNCO Mon, May 22, 2023 20.25 20.47 19.81 20.28
345 NASDAQ FCNCO Fri, May 19, 2023 20.41 20.69 20.15 20.26
344 NASDAQ FCNCO Thu, May 18, 2023 20.36 20.69 20.26 20.61
343 NASDAQ FCNCO Wed, May 17, 2023 20.03 20.69 20.03 20.43
342 NASDAQ FCNCO Tue, May 16, 2023 20.01 20.43 20.00 20.02
341 NASDAQ FCNCO Mon, May 15, 2023 20.14 20.28 19.80 20.18
340 NASDAQ FCNCO Fri, May 12, 2023 20.15 20.20 19.70 20.14
339 NASDAQ FCNCO Thu, May 11, 2023 19.92 20.23 19.66 19.79
338 NASDAQ FCNCO Wed, May 10, 2023 19.99 20.27 19.40 20.16
337 NASDAQ FCNCO Tue, May 9, 2023 19.29 19.53 18.82 19.30
336 NASDAQ FCNCO Mon, May 8, 2023 19.40 19.66 19.15 19.34
335 NASDAQ FCNCO Fri, May 5, 2023 19.25 20.02 19.20 19.20
334 NASDAQ FCNCO Thu, May 4, 2023 19.86 19.86 18.48 19.06
333 NASDAQ FCNCO Wed, May 3, 2023 20.32 20.65 20.00 20.30
332 NASDAQ FCNCO Tue, May 2, 2023 20.90 20.90 20.04 20.17
331 NASDAQ FCNCO Mon, May 1, 2023 21.26 21.26 20.72 20.82
330 NASDAQ FCNCO Fri, Apr 28, 2023 21.10 21.40 21.03 21.38
329 NASDAQ FCNCO Thu, Apr 27, 2023 21.19 21.25 21.00 21.25
328 NASDAQ FCNCO Wed, Apr 26, 2023 20.98 21.24 20.74 21.18
327 NASDAQ FCNCO Tue, Apr 25, 2023 21.25 21.40 20.78 21.02
326 NASDAQ FCNCO Mon, Apr 24, 2023 21.32 21.39 21.13 21.38
325 NASDAQ FCNCO Fri, Apr 21, 2023 21.21 21.36 21.21 21.30
324 NASDAQ FCNCO Thu, Apr 20, 2023 20.95 21.54 20.95 21.03
323 NASDAQ FCNCO Wed, Apr 19, 2023 21.56 21.56 21.29 21.55
322 NASDAQ FCNCO Tue, Apr 18, 2023 21.35 21.50 21.30 21.50
321 NASDAQ FCNCO Mon, Apr 17, 2023 21.09 21.37 20.95 21.37
320 NASDAQ FCNCO Fri, Apr 14, 2023 20.83 21.07 20.65 21.04
319 NASDAQ FCNCO Thu, Apr 13, 2023 20.62 20.93 20.56 20.78
318 NASDAQ FCNCO Wed, Apr 12, 2023 20.94 21.10 20.38 20.39
317 NASDAQ FCNCO Tue, Apr 11, 2023 20.80 20.90 20.76 20.86
316 NASDAQ FCNCO Mon, Apr 10, 2023 20.89 20.93 20.61 20.88
315 NASDAQ FCNCO Thu, Apr 6, 2023 20.69 20.89 20.47 20.80
314 NASDAQ FCNCO Wed, Apr 5, 2023 20.41 20.98 20.41 20.51
313 NASDAQ FCNCO Tue, Apr 4, 2023 21.30 21.30 20.08 20.59
312 NASDAQ FCNCO Mon, Apr 3, 2023 21.51 21.62 21.20 21.31
311 NASDAQ FCNCO Fri, Mar 31, 2023 21.67 21.85 21.35 21.52
310 NASDAQ FCNCO Thu, Mar 30, 2023 21.64 21.82 21.25 21.60
309 NASDAQ FCNCO Wed, Mar 29, 2023 21.40 21.89 21.40 21.67
308 NASDAQ FCNCO Tue, Mar 28, 2023 21.16 21.60 20.91 21.40
307 NASDAQ FCNCO Mon, Mar 27, 2023 22.69 22.69 20.56 21.16
306 NASDAQ FCNCO Fri, Mar 24, 2023 19.62 19.65 18.77 19.65
305 NASDAQ FCNCO Thu, Mar 23, 2023 19.87 20.45 19.41 19.60
304 NASDAQ FCNCO Wed, Mar 22, 2023 19.80 20.00 19.50 19.86
303 NASDAQ FCNCO Tue, Mar 21, 2023 18.85 19.82 18.85 19.82
302 NASDAQ FCNCO Mon, Mar 20, 2023 18.01 19.18 18.01 18.26
301 NASDAQ FCNCO Fri, Mar 17, 2023 18.70 18.71 17.70 17.98
300 NASDAQ FCNCO Thu, Mar 16, 2023 18.55 19.73 18.30 19.07
299 NASDAQ FCNCO Wed, Mar 15, 2023 19.48 19.49 18.30 18.67
298 NASDAQ FCNCO Tue, Mar 14, 2023 18.89 20.47 18.81 20.00
297 NASDAQ FCNCO Mon, Mar 13, 2023 19.60 20.44 16.58 18.30
296 NASDAQ FCNCO Fri, Mar 10, 2023 21.53 21.53 20.14 20.37
295 NASDAQ FCNCO Thu, Mar 9, 2023 21.84 21.88 21.27 21.53
294 NASDAQ FCNCO Wed, Mar 8, 2023 21.51 21.88 21.50 21.84
293 NASDAQ FCNCO Tue, Mar 7, 2023 21.85 21.92 21.45 21.74
292 NASDAQ FCNCO Mon, Mar 6, 2023 21.94 22.03 21.71 21.79
291 NASDAQ FCNCO Fri, Mar 3, 2023 21.85 21.98 21.52 21.84
290 NASDAQ FCNCO Thu, Mar 2, 2023 21.68 22.00 21.31 21.89
289 NASDAQ FCNCO Wed, Mar 1, 2023 22.12 22.12 21.66 21.80
288 NASDAQ FCNCO Tue, Feb 28, 2023 22.20 22.76 21.86 22.22
287 NASDAQ FCNCO Mon, Feb 27, 2023 22.07 22.25 22.00 22.22
286 NASDAQ FCNCO Fri, Feb 24, 2023 22.53 22.53 21.83 22.28
285 NASDAQ FCNCO Thu, Feb 23, 2023 22.04 22.54 21.97 22.45
284 NASDAQ FCNCO Wed, Feb 22, 2023 21.75 21.99 21.64 21.98
283 NASDAQ FCNCO Tue, Feb 21, 2023 22.00 22.00 21.53 21.60
282 NASDAQ FCNCO Fri, Feb 17, 2023 21.88 22.06 21.55 21.99
281 NASDAQ FCNCO Thu, Feb 16, 2023 21.89 22.09 21.64 21.80
280 NASDAQ FCNCO Wed, Feb 15, 2023 22.40 22.68 21.95 21.97
279 NASDAQ FCNCO Tue, Feb 14, 2023 22.21 22.81 22.00 22.41
278 NASDAQ FCNCO Mon, Feb 13, 2023 22.04 22.09 21.77 22.03
277 NASDAQ FCNCO Fri, Feb 10, 2023 21.92 22.04 21.55 21.99
276 NASDAQ FCNCO Thu, Feb 9, 2023 22.00 22.04 21.78 21.91
275 NASDAQ FCNCO Wed, Feb 8, 2023 21.54 21.94 21.40 21.83
274 NASDAQ FCNCO Tue, Feb 7, 2023 21.50 21.70 21.25 21.50
273 NASDAQ FCNCO Mon, Feb 6, 2023 21.60 21.75 21.48 21.54
272 NASDAQ FCNCO Fri, Feb 3, 2023 22.02 22.24 21.63 21.76
271 NASDAQ FCNCO Thu, Feb 2, 2023 21.81 22.27 21.79 22.22
270 NASDAQ FCNCO Wed, Feb 1, 2023 21.41 21.70 21.40 21.65
269 NASDAQ FCNCO Tue, Jan 31, 2023 21.24 21.58 21.06 21.38
268 NASDAQ FCNCO Mon, Jan 30, 2023 21.25 21.49 21.10 21.28
267 NASDAQ FCNCO Fri, Jan 27, 2023 21.57 21.84 21.25 21.25
266 NASDAQ FCNCO Thu, Jan 26, 2023 21.81 21.84 21.60 21.64
265 NASDAQ FCNCO Wed, Jan 25, 2023 21.50 21.87 21.38 21.81
264 NASDAQ FCNCO Tue, Jan 24, 2023 21.40 21.63 21.31 21.50
263 NASDAQ FCNCO Mon, Jan 23, 2023 21.42 21.63 21.33 21.35
262 NASDAQ FCNCO Fri, Jan 20, 2023 21.33 21.56 21.30 21.36
261 NASDAQ FCNCO Thu, Jan 19, 2023 21.20 21.49 21.00 21.31
260 NASDAQ FCNCO Wed, Jan 18, 2023 21.25 21.63 21.00 21.17
259 NASDAQ FCNCO Tue, Jan 17, 2023 21.00 21.25 20.97 21.10
258 NASDAQ FCNCO Fri, Jan 13, 2023 20.82 21.22 20.82 20.96
257 NASDAQ FCNCO Thu, Jan 12, 2023 20.85 21.11 20.64 20.83
256 NASDAQ FCNCO Wed, Jan 11, 2023 20.67 21.09 20.52 20.77
255 NASDAQ FCNCO Tue, Jan 10, 2023 20.61 20.68 20.42 20.61
254 NASDAQ FCNCO Mon, Jan 9, 2023 20.73 20.93 20.57 20.57
253 NASDAQ FCNCO Fri, Jan 6, 2023 20.74 20.85 20.37 20.60
252 NASDAQ FCNCO Thu, Jan 5, 2023 20.34 20.37 20.12 20.27
251 NASDAQ FCNCO Wed, Jan 4, 2023 20.22 20.50 20.20 20.25
250 NASDAQ FCNCO Tue, Jan 3, 2023 20.45 20.66 20.20 20.20
249 NASDAQ FCNCO Fri, Dec 30, 2022 20.26 20.38 20.02 20.35
248 NASDAQ FCNCO Thu, Dec 29, 2022 20.45 20.69 20.04 20.15
247 NASDAQ FCNCO Wed, Dec 28, 2022 20.25 20.57 20.25 20.53
246 NASDAQ FCNCO Tue, Dec 27, 2022 20.25 20.39 20.05 20.14
245 NASDAQ FCNCO Fri, Dec 23, 2022 20.37 20.43 20.25 20.25
244 NASDAQ FCNCO Thu, Dec 22, 2022 20.35 20.46 20.23 20.31
243 NASDAQ FCNCO Wed, Dec 21, 2022 20.40 20.59 20.24 20.36
242 NASDAQ FCNCO Tue, Dec 20, 2022 20.51 20.58 20.23 20.45
241 NASDAQ FCNCO Mon, Dec 19, 2022 20.41 20.73 20.24 20.41
240 NASDAQ FCNCO Fri, Dec 16, 2022 20.45 20.78 20.40 20.49
239 NASDAQ FCNCO Thu, Dec 15, 2022 20.60 20.83 20.40 20.51
238 NASDAQ FCNCO Wed, Dec 14, 2022 20.88 20.94 20.61 20.69
237 NASDAQ FCNCO Tue, Dec 13, 2022 20.82 20.93 20.48 20.65
236 NASDAQ FCNCO Mon, Dec 12, 2022 20.45 20.62 20.26 20.47
235 NASDAQ FCNCO Fri, Dec 9, 2022 20.73 20.78 20.31 20.35
234 NASDAQ FCNCO Thu, Dec 8, 2022 20.78 20.98 20.56 20.57
233 NASDAQ FCNCO Wed, Dec 7, 2022 20.63 20.94 20.60 20.79
232 NASDAQ FCNCO Tue, Dec 6, 2022 20.65 20.76 20.40 20.55
231 NASDAQ FCNCO Mon, Dec 5, 2022 20.92 21.17 20.42 20.51
230 NASDAQ FCNCO Fri, Dec 2, 2022 20.47 20.97 20.47 20.97
229 NASDAQ FCNCO Thu, Dec 1, 2022 20.57 20.83 20.55 20.56
228 NASDAQ FCNCO Wed, Nov 30, 2022 20.27 20.57 20.08 20.57
227 NASDAQ FCNCO Tue, Nov 29, 2022 20.37 20.50 20.16 20.22
226 NASDAQ FCNCO Mon, Nov 28, 2022 20.69 20.83 20.62 20.68
225 NASDAQ FCNCO Fri, Nov 25, 2022 20.69 20.85 20.62 20.72
224 NASDAQ FCNCO Wed, Nov 23, 2022 20.81 20.90 20.61 20.70
223 NASDAQ FCNCO Tue, Nov 22, 2022 20.74 20.88 20.51 20.71
222 NASDAQ FCNCO Mon, Nov 21, 2022 20.62 20.70 20.50 20.67
221 NASDAQ FCNCO Fri, Nov 18, 2022 20.34 20.65 20.34 20.50
220 NASDAQ FCNCO Thu, Nov 17, 2022 20.38 20.58 20.26 20.55
219 NASDAQ FCNCO Wed, Nov 16, 2022 20.51 20.71 20.39 20.45
218 NASDAQ FCNCO Tue, Nov 15, 2022 20.52 20.76 20.30 20.53
217 NASDAQ FCNCO Mon, Nov 14, 2022 20.76 21.18 20.17 20.26
216 NASDAQ FCNCO Fri, Nov 11, 2022 20.88 21.42 20.74 20.75
215 NASDAQ FCNCO Thu, Nov 10, 2022 20.60 21.00 20.51 20.80
214 NASDAQ FCNCO Wed, Nov 9, 2022 20.69 20.69 20.13 20.35
213 NASDAQ FCNCO Tue, Nov 8, 2022 20.15 20.45 20.15 20.42
212 NASDAQ FCNCO Mon, Nov 7, 2022 20.24 20.24 20.01 20.06
211 NASDAQ FCNCO Fri, Nov 4, 2022 20.20 20.31 20.10 20.10
210 NASDAQ FCNCO Thu, Nov 3, 2022 20.27 20.44 20.16 20.16
209 NASDAQ FCNCO Wed, Nov 2, 2022 20.29 20.51 20.10 20.31
208 NASDAQ FCNCO Tue, Nov 1, 2022 20.25 20.45 20.10 20.15
207 NASDAQ FCNCO Mon, Oct 31, 2022 20.31 20.65 20.06 20.06
206 NASDAQ FCNCO Fri, Oct 28, 2022 20.61 20.66 20.13 20.23
205 NASDAQ FCNCO Thu, Oct 27, 2022 20.73 20.73 20.12 20.32
204 NASDAQ FCNCO Wed, Oct 26, 2022 20.22 20.70 20.22 20.40
203 NASDAQ FCNCO Tue, Oct 25, 2022 20.41 20.42 20.15 20.42
202 NASDAQ FCNCO Mon, Oct 24, 2022 20.27 20.37 20.00 20.37
201 NASDAQ FCNCO Fri, Oct 21, 2022 20.00 20.13 20.00 20.12
200 NASDAQ FCNCO Thu, Oct 20, 2022 20.27 20.49 19.93 20.21
199 NASDAQ FCNCO Wed, Oct 19, 2022 20.25 20.47 20.25 20.28
198 NASDAQ FCNCO Tue, Oct 18, 2022 20.62 20.62 20.33 20.43
197 NASDAQ FCNCO Mon, Oct 17, 2022 20.49 20.62 20.33 20.49
196 NASDAQ FCNCO Fri, Oct 14, 2022 20.79 20.79 20.44 20.49
195 NASDAQ FCNCO Thu, Oct 13, 2022 20.43 20.78 20.26 20.73
194 NASDAQ FCNCO Wed, Oct 12, 2022 20.89 20.89 20.53 20.65
193 NASDAQ FCNCO Tue, Oct 11, 2022 21.14 21.14 20.69 20.69
192 NASDAQ FCNCO Mon, Oct 10, 2022 21.51 21.51 21.01 21.01
191 NASDAQ FCNCO Fri, Oct 7, 2022 21.50 21.67 21.22 21.29
190 NASDAQ FCNCO Thu, Oct 6, 2022 21.90 21.90 21.51 21.62
189 NASDAQ FCNCO Wed, Oct 5, 2022 21.91 21.91 21.75 21.77
188 NASDAQ FCNCO Tue, Oct 4, 2022 21.24 22.28 21.24 21.90
187 NASDAQ FCNCO Mon, Oct 3, 2022 21.92 21.92 21.62 21.62
186 NASDAQ FCNCO Fri, Sep 30, 2022 21.10 21.92 21.00 21.85
185 NASDAQ FCNCO Thu, Sep 29, 2022 21.41 21.41 20.75 21.27
184 NASDAQ FCNCO Wed, Sep 28, 2022 21.25 21.64 20.96 21.52
183 NASDAQ FCNCO Tue, Sep 27, 2022 20.93 21.14 20.91 21.14
182 NASDAQ FCNCO Mon, Sep 26, 2022 21.25 21.27 20.74 21.00
181 NASDAQ FCNCO Fri, Sep 23, 2022 21.65 21.89 21.11 21.23
180 NASDAQ FCNCO Thu, Sep 22, 2022 21.90 21.90 21.45 21.66
179 NASDAQ FCNCO Wed, Sep 21, 2022 21.82 21.91 21.65 21.87
178 NASDAQ FCNCO Tue, Sep 20, 2022 21.90 21.92 21.73 21.82
177 NASDAQ FCNCO Mon, Sep 19, 2022 21.86 22.10 21.75 21.95
176 NASDAQ FCNCO Fri, Sep 16, 2022 21.84 22.10 21.75 21.90
175 NASDAQ FCNCO Thu, Sep 15, 2022 22.20 22.20 21.89 21.93
174 NASDAQ FCNCO Wed, Sep 14, 2022 22.33 22.43 22.11 22.11
173 NASDAQ FCNCO Tue, Sep 13, 2022 22.40 22.40 22.19 22.30
172 NASDAQ FCNCO Mon, Sep 12, 2022 22.47 22.56 22.38 22.47
171 NASDAQ FCNCO Fri, Sep 9, 2022 22.15 22.45 22.15 22.25
170 NASDAQ FCNCO Thu, Sep 8, 2022 22.25 22.30 21.96 21.96
169 NASDAQ FCNCO Wed, Sep 7, 2022 22.16 22.37 22.01 22.25
168 NASDAQ FCNCO Tue, Sep 6, 2022 22.14 22.26 22.00 22.15
167 NASDAQ FCNCO Fri, Sep 2, 2022 22.60 22.60 22.13 22.33
166 NASDAQ FCNCO Thu, Sep 1, 2022 22.36 22.49 22.04 22.30
165 NASDAQ FCNCO Wed, Aug 31, 2022 22.14 22.53 22.14 22.28
164 NASDAQ FCNCO Tue, Aug 30, 2022 22.71 22.71 22.50 22.59
163 NASDAQ FCNCO Mon, Aug 29, 2022 22.73 22.98 22.70 22.88
162 NASDAQ FCNCO Fri, Aug 26, 2022 23.12 24.02 22.70 22.79
161 NASDAQ FCNCO Thu, Aug 25, 2022 23.03 23.10 22.64 23.04
160 NASDAQ FCNCO Wed, Aug 24, 2022 22.50 22.83 22.06 22.48
159 NASDAQ FCNCO Tue, Aug 23, 2022 22.81 22.86 22.02 22.37
158 NASDAQ FCNCO Mon, Aug 22, 2022 23.21 23.53 22.80 22.80
157 NASDAQ FCNCO Fri, Aug 19, 2022 23.94 23.98 23.08 23.08
156 NASDAQ FCNCO Thu, Aug 18, 2022 23.53 23.53 23.33 23.49
155 NASDAQ FCNCO Wed, Aug 17, 2022 23.79 23.79 23.50 23.55
154 NASDAQ FCNCO Tue, Aug 16, 2022 24.04 24.08 23.80 23.98
153 NASDAQ FCNCO Mon, Aug 15, 2022 23.84 23.95 23.81 23.86
152 NASDAQ FCNCO Fri, Aug 12, 2022 23.80 24.09 23.77 23.78
151 NASDAQ FCNCO Thu, Aug 11, 2022 24.06 24.06 23.76 23.76
150 NASDAQ FCNCO Wed, Aug 10, 2022 23.57 23.98 23.57 23.86
149 NASDAQ FCNCO Tue, Aug 9, 2022 23.82 23.82 23.36 23.39
148 NASDAQ FCNCO Mon, Aug 8, 2022 23.74 23.87 23.54 23.64
147 NASDAQ FCNCO Fri, Aug 5, 2022 23.75 23.79 23.52 23.67
146 NASDAQ FCNCO Thu, Aug 4, 2022 24.07 24.25 23.97 24.08
145 NASDAQ FCNCO Wed, Aug 3, 2022 23.82 24.28 23.82 23.94
144 NASDAQ FCNCO Tue, Aug 2, 2022 24.08 24.28 23.80 24.00
143 NASDAQ FCNCO Mon, Aug 1, 2022 23.99 24.16 23.95 24.10
142 NASDAQ FCNCO Fri, Jul 29, 2022 23.71 24.16 23.56 24.16
141 NASDAQ FCNCO Thu, Jul 28, 2022 23.52 23.70 23.46 23.46
140 NASDAQ FCNCO Wed, Jul 27, 2022 23.14 23.73 23.14 23.67
139 NASDAQ FCNCO Tue, Jul 26, 2022 23.31 23.49 22.98 23.49
138 NASDAQ FCNCO Mon, Jul 25, 2022 22.96 23.50 22.96 23.23
137 NASDAQ FCNCO Fri, Jul 22, 2022 23.28 23.28 23.04 23.15
136 NASDAQ FCNCO Thu, Jul 21, 2022 22.84 23.10 22.79 22.99
135 NASDAQ FCNCO Wed, Jul 20, 2022 22.74 22.79 22.55 22.75
134 NASDAQ FCNCO Tue, Jul 19, 2022 22.44 22.69 22.44 22.69
133 NASDAQ FCNCO Mon, Jul 18, 2022 22.47 22.57 22.31 22.36
132 NASDAQ FCNCO Fri, Jul 15, 2022 22.39 22.50 22.26 22.32
131 NASDAQ FCNCO Thu, Jul 14, 2022 22.28 22.55 22.28 22.32
130 NASDAQ FCNCO Wed, Jul 13, 2022 22.55 22.65 22.41 22.50
129 NASDAQ FCNCO Tue, Jul 12, 2022 22.84 22.84 22.56 22.65
128 NASDAQ FCNCO Mon, Jul 11, 2022 22.53 22.60 22.50 22.50
127 NASDAQ FCNCO Fri, Jul 8, 2022 22.33 22.65 22.32 22.62
126 NASDAQ FCNCO Thu, Jul 7, 2022 22.39 22.70 22.32 22.35
125 NASDAQ FCNCO Wed, Jul 6, 2022 22.39 22.83 22.29 22.44
124 NASDAQ FCNCO Tue, Jul 5, 2022 22.47 22.98 22.35 22.35
123 NASDAQ FCNCO Fri, Jul 1, 2022 22.41 22.58 22.41 22.46
122 NASDAQ FCNCO Thu, Jun 30, 2022 22.82 23.11 22.49 22.57
121 NASDAQ FCNCO Wed, Jun 29, 2022 22.67 23.07 22.42 23.07
120 NASDAQ FCNCO Tue, Jun 28, 2022 22.58 22.75 22.50 22.71
119 NASDAQ FCNCO Mon, Jun 27, 2022 22.49 22.82 22.01 22.77
118 NASDAQ FCNCO Fri, Jun 24, 2022 22.20 22.50 22.10 22.50
117 NASDAQ FCNCO Thu, Jun 23, 2022 22.25 22.36 22.04 22.22
116 NASDAQ FCNCO Wed, Jun 22, 2022 22.06 22.29 21.95 22.29
115 NASDAQ FCNCO Tue, Jun 21, 2022 21.92 22.11 21.76 21.80
114 NASDAQ FCNCO Fri, Jun 17, 2022 21.70 21.92 21.67 21.81
113 NASDAQ FCNCO Thu, Jun 16, 2022 21.80 21.98 21.61 21.62
112 NASDAQ FCNCO Wed, Jun 15, 2022 21.81 22.16 21.50 22.06
111 NASDAQ FCNCO Tue, Jun 14, 2022 21.81 21.81 21.37 21.75
110 NASDAQ FCNCO Mon, Jun 13, 2022 22.58 22.58 21.58 21.81
109 NASDAQ FCNCO Fri, Jun 10, 2022 23.10 23.20 22.70 22.74
108 NASDAQ FCNCO Thu, Jun 9, 2022 23.48 23.69 23.32 23.33
107 NASDAQ FCNCO Wed, Jun 8, 2022 23.27 23.64 23.11 23.55
106 NASDAQ FCNCO Tue, Jun 7, 2022 23.08 23.45 23.08 23.15
105 NASDAQ FCNCO Mon, Jun 6, 2022 23.51 23.51 23.15 23.15
104 NASDAQ FCNCO Fri, Jun 3, 2022 23.61 23.61 23.30 23.38
103 NASDAQ FCNCO Thu, Jun 2, 2022 23.75 23.90 23.63 23.65
102 NASDAQ FCNCO Wed, Jun 1, 2022 23.85 23.95 23.62 23.78
101 NASDAQ FCNCO Tue, May 31, 2022 24.03 24.05 23.56 23.99
100 NASDAQ FCNCO Fri, May 27, 2022 23.73 24.26 23.73 24.12
99 NASDAQ FCNCO Thu, May 26, 2022 23.45 24.01 22.91 23.90
98 NASDAQ FCNCO Wed, May 25, 2022 23.03 23.51 22.64 23.51
97 NASDAQ FCNCO Tue, May 24, 2022 22.33 22.96 22.30 22.74
96 NASDAQ FCNCO Mon, May 23, 2022 22.46 22.94 22.46 22.55
95 NASDAQ FCNCO Fri, May 20, 2022 22.80 23.02 22.40 22.40
94 NASDAQ FCNCO Thu, May 19, 2022 22.78 22.92 22.62 22.67
93 NASDAQ FCNCO Wed, May 18, 2022 22.89 22.89 22.60 22.65
92 NASDAQ FCNCO Tue, May 17, 2022 22.98 23.13 22.61 22.78
91 NASDAQ FCNCO Mon, May 16, 2022 22.51 22.98 22.41 22.62
90 NASDAQ FCNCO Fri, May 13, 2022 22.30 22.86 22.30 22.60
89 NASDAQ FCNCO Thu, May 12, 2022 22.07 22.70 22.07 22.25
88 NASDAQ FCNCO Wed, May 11, 2022 22.19 22.55 22.10 22.19
87 NASDAQ FCNCO Tue, May 10, 2022 22.23 22.23 21.82 22.12
86 NASDAQ FCNCO Mon, May 9, 2022 22.00 22.40 21.69 21.69
85 NASDAQ FCNCO Fri, May 6, 2022 22.34 22.63 22.05 22.10
84 NASDAQ FCNCO Thu, May 5, 2022 22.66 22.72 22.01 22.57
83 NASDAQ FCNCO Wed, May 4, 2022 22.20 22.72 22.20 22.70
82 NASDAQ FCNCO Tue, May 3, 2022 22.80 22.80 22.25 22.28
81 NASDAQ FCNCO Mon, May 2, 2022 22.67 23.20 22.24 22.51
80 NASDAQ FCNCO Fri, Apr 29, 2022 22.67 22.99 22.57 22.99
79 NASDAQ FCNCO Thu, Apr 28, 2022 22.77 23.00 22.50 22.98
78 NASDAQ FCNCO Wed, Apr 27, 2022 23.12 23.23 22.69 22.76
77 NASDAQ FCNCO Tue, Apr 26, 2022 23.19 23.41 23.19 23.40
76 NASDAQ FCNCO Mon, Apr 25, 2022 23.25 23.42 23.17 23.17
75 NASDAQ FCNCO Fri, Apr 22, 2022 23.52 23.77 23.27 23.55
74 NASDAQ FCNCO Thu, Apr 21, 2022 23.94 24.04 23.58 23.65
73 NASDAQ FCNCO Wed, Apr 20, 2022 23.80 24.04 23.65 23.91
72 NASDAQ FCNCO Tue, Apr 19, 2022 23.83 24.07 23.65 23.70
71 NASDAQ FCNCO Mon, Apr 18, 2022 23.97 24.11 23.83 23.98
70 NASDAQ FCNCO Thu, Apr 14, 2022 24.20 24.22 23.78 23.92
69 NASDAQ FCNCO Wed, Apr 13, 2022 23.67 24.55 23.65 24.43
68 NASDAQ FCNCO Tue, Apr 12, 2022 23.71 23.95 23.60 23.60
67 NASDAQ FCNCO Mon, Apr 11, 2022 24.37 24.37 23.54 23.60
66 NASDAQ FCNCO Fri, Apr 8, 2022 24.61 24.65 24.00 24.35
65 NASDAQ FCNCO Thu, Apr 7, 2022 23.81 24.48 23.80 24.12
64 NASDAQ FCNCO Wed, Apr 6, 2022 24.25 24.25 23.72 23.91
63 NASDAQ FCNCO Tue, Apr 5, 2022 24.58 24.74 24.10 24.10
62 NASDAQ FCNCO Mon, Apr 4, 2022 24.69 24.72 24.50 24.56
61 NASDAQ FCNCO Fri, Apr 1, 2022 24.80 24.82 24.53 24.68
60 NASDAQ FCNCO Thu, Mar 31, 2022 24.48 24.96 24.48 24.96
59 NASDAQ FCNCO Wed, Mar 30, 2022 24.53 24.64 24.31 24.62
58 NASDAQ FCNCO Tue, Mar 29, 2022 24.13 24.49 24.10 24.49
57 NASDAQ FCNCO Mon, Mar 28, 2022 23.95 24.04 23.95 24.02
56 NASDAQ FCNCO Fri, Mar 25, 2022 24.10 24.10 23.66 23.78
55 NASDAQ FCNCO Thu, Mar 24, 2022 23.94 24.14 23.89 24.10
54 NASDAQ FCNCO Wed, Mar 23, 2022 24.00 24.14 23.85 24.14
53 NASDAQ FCNCO Tue, Mar 22, 2022 24.09 24.11 23.92 24.02
52 NASDAQ FCNCO Mon, Mar 21, 2022 24.30 24.32 23.86 24.00
51 NASDAQ FCNCO Fri, Mar 18, 2022 23.80 24.45 23.80 24.04
50 NASDAQ FCNCO Thu, Mar 17, 2022 24.33 24.44 24.01 24.10
49 NASDAQ FCNCO Wed, Mar 16, 2022 24.23 24.29 23.76 24.14
48 NASDAQ FCNCO Tue, Mar 15, 2022 23.76 24.13 23.75 24.12
47 NASDAQ FCNCO Mon, Mar 14, 2022 24.10 24.22 23.64 23.65
46 NASDAQ FCNCO Fri, Mar 11, 2022 24.61 24.85 24.21 24.21
45 NASDAQ FCNCO Thu, Mar 10, 2022 24.58 24.58 24.38 24.45
44 NASDAQ FCNCO Wed, Mar 9, 2022 24.90 25.04 24.57 24.58
43 NASDAQ FCNCO Tue, Mar 8, 2022 24.85 25.29 24.67 24.67
42 NASDAQ FCNCO Mon, Mar 7, 2022 25.22 25.32 24.86 24.90
41 NASDAQ FCNCO Fri, Mar 4, 2022 25.17 25.48 25.17 25.32
40 NASDAQ FCNCO Thu, Mar 3, 2022 25.16 25.53 25.16 25.32
39 NASDAQ FCNCO Wed, Mar 2, 2022 25.49 25.57 25.35 25.37
38 NASDAQ FCNCO Tue, Mar 1, 2022 25.03 25.56 24.64 25.47
37 NASDAQ FCNCO Mon, Feb 28, 2022 24.51 24.95 24.32 24.93
36 NASDAQ FCNCO Fri, Feb 25, 2022 24.38 24.75 24.38 24.63
35 NASDAQ FCNCO Thu, Feb 24, 2022 24.34 24.65 24.30 24.65
34 NASDAQ FCNCO Wed, Feb 23, 2022 24.51 24.75 24.38 24.41
33 NASDAQ FCNCO Tue, Feb 22, 2022 24.52 24.70 24.30 24.70
32 NASDAQ FCNCO Fri, Feb 18, 2022 24.65 24.73 24.50 24.71
31 NASDAQ FCNCO Thu, Feb 17, 2022 24.67 24.70 24.45 24.53
30 NASDAQ FCNCO Wed, Feb 16, 2022 23.90 24.64 23.90 24.58
29 NASDAQ FCNCO Tue, Feb 15, 2022 24.79 24.79 24.25 24.29
28 NASDAQ FCNCO Mon, Feb 14, 2022 24.11 24.33 23.78 24.15
27 NASDAQ FCNCO Fri, Feb 11, 2022 24.77 24.91 24.30 24.33
26 NASDAQ FCNCO Thu, Feb 10, 2022 24.87 24.87 24.50 24.62
25 NASDAQ FCNCO Wed, Feb 9, 2022 25.06 25.25 24.87 25.02
24 NASDAQ FCNCO Tue, Feb 8, 2022 25.07 25.36 24.70 24.95
23 NASDAQ FCNCO Mon, Feb 7, 2022 25.15 25.42 25.06 25.17
22 NASDAQ FCNCO Fri, Feb 4, 2022 25.47 25.71 25.10 25.17
21 NASDAQ FCNCO Thu, Feb 3, 2022 25.98 25.98 25.48 25.56
20 NASDAQ FCNCO Wed, Feb 2, 2022 26.45 26.59 26.02 26.04
19 NASDAQ FCNCO Tue, Feb 1, 2022 26.61 26.61 26.45 26.45
18 NASDAQ FCNCO Mon, Jan 31, 2022 26.76 26.99 26.45 26.45
17 NASDAQ FCNCO Fri, Jan 28, 2022 26.44 26.82 26.34 26.78
16 NASDAQ FCNCO Thu, Jan 27, 2022 26.62 26.73 26.35 26.54
15 NASDAQ FCNCO Wed, Jan 26, 2022 26.69 26.81 26.37 26.67
14 NASDAQ FCNCO Tue, Jan 25, 2022 26.45 26.77 26.30 26.59
13 NASDAQ FCNCO Mon, Jan 24, 2022 26.68 26.75 26.28 26.39
12 NASDAQ FCNCO Fri, Jan 21, 2022 26.41 26.75 26.30 26.46
11 NASDAQ FCNCO Thu, Jan 20, 2022 26.62 26.70 26.33 26.68
10 NASDAQ FCNCO Wed, Jan 19, 2022 26.55 26.74 26.23 26.65
9 NASDAQ FCNCO Tue, Jan 18, 2022 26.40 26.56 26.37 26.55
8 NASDAQ FCNCO Fri, Jan 14, 2022 26.55 26.94 26.53 26.74
7 NASDAQ FCNCO Thu, Jan 13, 2022 26.83 26.83 26.66 26.70
6 NASDAQ FCNCO Wed, Jan 12, 2022 26.75 26.87 26.52 26.54
5 NASDAQ FCNCO Tue, Jan 11, 2022 26.94 26.94 26.52 26.80
4 NASDAQ FCNCO Mon, Jan 10, 2022 27.09 27.09 26.56 26.73
3 NASDAQ FCNCO Fri, Jan 7, 2022 26.57 27.85 26.50 26.98
2 NASDAQ FCNCO Thu, Jan 6, 2022 26.29 26.67 25.97 26.58
1 NASDAQ FCNCO Wed, Jan 5, 2022 26.00 26.80 26.00 26.35
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024