FCNCA: First Citizens BancShares Inc.

As of Monday, December 22nd, 2025

$ 2,167.00

+32.01 +1.50%

Open: 2,131.24
High: 2,168.18
Low: 2,130.62
Volume: 71,043
Previous Close on Friday, December 19th, 2025

$ 2,134.99

+27.83 +1.32%

Open: 2,114.89
High: 2,145.93
Low: 2,106.14
Volume: 139,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-22 2,131.24 2,168.18 2,130.62 2,167.00 71,043 +32.01 +1.50
2025-12-19 2,114.89 2,145.93 2,106.14 2,134.99 139,455 +27.83 +1.32
2025-12-18 2,109.01 2,152.51 2,085.54 2,107.16 108,025 -4.43 -0.21
2025-12-17 2,100.78 2,140.44 2,100.78 2,111.59 90,817 +19.74 +0.94
2025-12-16 2,085.77 2,099.97 2,071.64 2,091.85 98,982 +16.99 +0.82
2025-12-15 2,060.00 2,084.75 2,054.40 2,074.86 9,354 +19.34 +0.94
2025-12-12 2,098.76 2,099.00 2,044.59 2,055.52 6,821 -26.57 -1.28
2025-12-11 2,049.35 2,091.99 2,049.32 2,082.09 77,864 +25.55 +1.24
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 2,168.18
On 2025-12-22		 2,071.64
On 2025-12-16		 92.14 4.44 2,152.51
On 2025-12-18		 2,106.14
On 2025-12-19		 -2.15 2,122.52
10D 2,168.18
On 2025-12-22		 1,967.94
On 2025-12-09		 196.84 9.99 2,152.51
On 2025-12-18		 2,106.14
On 2025-12-19		 -2.15 2,085.28
20D 2,168.18
On 2025-12-22		 1,844.45
On 2025-11-24		 298.51 15.98 2,152.51
On 2025-12-18		 2,106.14
On 2025-12-19		 -2.15 2,000.08
WTD 2,168.18
On 2025-12-22		 2,130.62
On 2025-12-22		 32.01 1.50 -- -- -- 2,167.00
MTD 2,168.18
On 2025-12-22		 1,870.90
On 2025-12-01		 289.11 15.40 2,152.51
On 2025-12-18		 2,106.14
On 2025-12-19		 -2.15 2,031.28
As of Monday, December 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.73 +7.52 +2.45 6,475,721
KO

The Coca-Cola Company

70.21 +0.15 +0.21 12,395,745
PFE

Pfizer Inc.

25.21 +0.02 +0.08 37,763,385
VZ

Verizon Communications Inc.

39.98 +0.16 +0.40 20,858,441
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,362.68 +227.79 +0.47 427,065,016
DJTA

Dow Jones Transportation Average

17,679.88 +121.92 +0.69 129,403,236
SPX

S&P 500 Index

6,878.49 +43.99 +0.64
OEX

S&P 100 Index

3,439.26 +18.40 +0.54
NDX

NASDAQ 100 Index

25,461.70 +115.52 +0.46
NYA

NYSE Composite Index

22,111.31 +187.37 +0.85
XAX

NYSE AMEX Composite Index

6,900.58 +107.01 +1.58
RUI

RUSSELL 1000 Index

3,755.84 +25.34 +0.68
RUT

Russell 2000 Index

2,558.78 +29.36 +1.16
RUA

Russell 3000 Index

3,910.88 +27.22 +0.70
VIX

CBOE Volatility Index

14.08 -0.83 -5.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.27 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.42 -0.37 -1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.79 -0.46 -2.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,887.92 +42.29 +0.36
 
Recent
Ticker Last Chg %Chg Volume
FCNCA

First Citizens BancShares Inc.

2,167.00 +32.01 +1.50 71,043