FCNCA: First Citizens BancShares Inc.

As of Friday, November 21st, 2025

$ 1,868.49

+46.46 +2.55%

Open: 1,827.88
High: 1,888.40
Low: 1,816.77
Volume: 111,632
Previous Close on Thursday, November 20th, 2025

$ 1,822.03

-7.85 -0.43%

Open: 1,857.19
High: 1,874.13
Low: 1,814.92
Volume: 105,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 1,827.88 1,888.40 1,816.77 1,868.49 111,632 +46.46 +2.55
2025-11-20 1,857.19 1,874.13 1,814.92 1,822.03 105,813 -7.85 -0.43
2025-11-19 1,798.01 1,832.84 1,798.01 1,829.88 82,741 +31.87 +1.77
2025-11-18 1,778.81 1,810.84 1,776.15 1,798.01 0 +8.79 +0.49
2025-11-17 1,834.06 1,836.86 1,771.40 1,789.22 100,429 -56.08 -3.04
2025-11-14 1,808.85 1,846.88 1,791.05 1,845.30 136,006 +20.32 +1.11
2025-11-13 1,830.72 1,855.75 1,817.67 1,824.98 70,676 -7.50 -0.41
2025-11-12 1,818.36 1,854.45 1,818.36 1,832.48 55,302 +15.14 +0.83
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 1,888.40
On 2025-11-21		 1,771.40
On 2025-11-17		 23.19 1.26 1,836.86
On 2025-11-17		 1,776.15
On 2025-11-18		 -3.31 1,821.53
10D 1,888.40
On 2025-11-21		 1,771.40
On 2025-11-17		 49.65 2.73 1,855.75
On 2025-11-13		 1,771.40
On 2025-11-17		 -4.55 1,824.21
20D 1,888.40
On 2025-11-21		 1,735.03
On 2025-10-29		 93.28 5.25 1,855.75
On 2025-11-13		 1,771.40
On 2025-11-17		 -4.55 1,811.15
WTD 1,888.40
On 2025-11-21		 1,771.40
On 2025-11-17		 23.19 1.26 1,836.86
On 2025-11-17		 1,776.15
On 2025-11-18		 -3.31 1,821.53
MTD 1,888.40
On 2025-11-21		 1,771.40
On 2025-11-17		 43.67 2.39 1,855.75
On 2025-11-13		 1,771.40
On 2025-11-17		 -4.55 1,819.45
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,572
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,373,799
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,758,347
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,328
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
FCNCA

First Citizens BancShares Inc.

1,868.49 +46.46 +2.55 111,632