FCNCA: First Citizens BancShares Inc.

As of Thursday, May 7th, 2026

$ 1,953.42

-37.91 -1.90%

Open: 1,994.16
High: 2,002.91
Low: 1,949.81
Volume: 52,902
Previous Close on Wednesday, May 6th, 2026

$ 1,991.33

-10.81 -0.54%

Open: 2,023.08
High: 2,046.60
Low: 1,984.56
Volume: 66,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 1,994.16 2,002.91 1,949.81 1,953.42 52,806 -37.91 -1.90
2026-05-06 2,023.08 2,046.60 1,984.56 1,991.33 66,801 -10.81 -0.54
2026-05-05 1,950.23 2,009.36 1,946.71 2,002.14 41,116 +47.69 +2.44
2026-05-04 1,969.71 1,992.40 1,949.51 1,954.45 3,409 -30.94 -1.56
2026-05-01 1,991.98 1,999.72 1,962.07 1,985.39 40,035 +1.57 +0.08
2026-04-30 1,958.00 2,011.00 1,958.00 1,983.82 5,743 +11.41 +0.58
2026-04-29 1,975.86 1,988.81 1,954.09 1,972.41 54,516 -10.98 -0.55
2026-04-28 1,973.76 2,010.17 1,954.61 1,983.39 63,816 +9.86 +0.50
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2,046.60
On 2026-05-06		 1,946.71
On 2026-05-05		 -30.40 -1.53 2,046.60
On 2026-05-06		 1,949.81
On 2026-05-07		 -4.73 1,977.35
10D 2,046.60
On 2026-05-06		 1,916.73
On 2026-04-27		 -22.95 -1.16 2,046.60
On 2026-05-06		 1,949.81
On 2026-05-07		 -4.73 1,973.18
20D 2,095.52
On 2026-04-21		 1,916.73
On 2026-04-27		 -44.87 -2.25 2,095.52
On 2026-04-21		 1,916.73
On 2026-04-27		 -8.53 1,992.49
WTD 2,046.60
On 2026-05-06		 1,946.71
On 2026-05-05		 -31.97 -1.61 2,046.60
On 2026-05-06		 1,949.81
On 2026-05-07		 -4.73 1,975.34
MTD 2,046.60
On 2026-05-06		 1,946.71
On 2026-05-05		 -30.40 -1.53 2,046.60
On 2026-05-06		 1,949.81
On 2026-05-07		 -4.73 1,977.35
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
FCNCA

First Citizens BancShares Inc.

1,953.42 -37.91 -1.90 52,902