FCNCA: First Citizens BancShares Inc.

As of Friday, November 7th, 2025

$ 1,818.84

+18.63 +1.03%

Open: 1,787.88
High: 1,819.73
Low: 1,779.11
Volume: 71,991
Previous Close on Thursday, November 6th, 2025

$ 1,800.21

-1.02 -0.06%

Open: 1,798.52
High: 1,821.90
Low: 1,774.97
Volume: 75,498

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 1,787.88 1,819.73 1,779.11 1,818.84 71,991 +18.63 +1.03
2025-11-06 1,798.52 1,821.90 1,774.97 1,800.21 75,498 -1.02 -0.06
2025-11-05 1,807.73 1,843.59 1,800.25 1,801.23 62,768 -5.40 -0.30
2025-11-04 1,813.71 1,826.14 1,779.39 1,806.63 57,927 -16.08 -0.88
2025-11-03 1,822.08 1,836.46 1,800.91 1,822.71 96,641 -2.11 -0.12
2025-10-31 1,768.13 1,825.93 1,760.24 1,824.82 133,031 +46.32 +2.60
2025-10-30 1,781.20 1,823.87 1,775.64 1,778.50 104,563 -7.39 -0.41
2025-10-29 1,738.38 1,809.71 1,735.03 1,785.89 141,818 +29.95 +1.71
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 1,843.59
On 2025-11-05		 1,774.97
On 2025-11-06		 -5.98 -0.33 1,843.59
On 2025-11-05		 1,774.97
On 2025-11-06		 -3.72 1,809.92
10D 1,843.59
On 2025-11-05		 1,735.03
On 2025-10-29		 43.63 2.46 1,843.59
On 2025-11-05		 1,774.97
On 2025-11-06		 -3.72 1,798.09
20D 1,843.59
On 2025-11-05		 1,623.76
On 2025-10-16		 117.11 6.88 1,795.18
On 2025-10-14		 1,623.76
On 2025-10-16		 -9.55 1,767.83
WTD 1,843.59
On 2025-11-05		 1,774.97
On 2025-11-06		 -5.98 -0.33 1,843.59
On 2025-11-05		 1,774.97
On 2025-11-06		 -3.72 1,809.92
MTD 1,843.59
On 2025-11-05		 1,774.97
On 2025-11-06		 -5.98 -0.33 1,843.59
On 2025-11-05		 1,774.97
On 2025-11-06		 -3.72 1,809.92
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
FCNCA

First Citizens BancShares Inc.

1,818.84 +18.63 +1.03 71,991