FCNCA: First Citizens BancShares Inc.

As of Friday, August 22nd, 2025

$ 1,987.99

+50.36 +2.60%

Open: 1,942.30
High: 1,996.00
Low: 1,942.30
Volume: 155,143
Previous Close on Thursday, August 21st, 2025

$ 1,937.63

+6.29 +0.33%

Open: 1,919.99
High: 1,937.72
Low: 1,913.34
Volume: 149,296

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 1,942.30 1,996.00 1,942.30 1,987.99 155,143 +50.36 +2.60
2025-08-21 1,919.99 1,937.72 1,913.34 1,937.63 149,296 +6.29 +0.33
2025-08-20 1,902.78 1,934.53 1,893.03 1,931.34 115,778 +29.92 +1.57
2025-08-19 1,922.02 1,951.08 1,899.71 1,901.42 182,493 -29.30 -1.52
2025-08-18 1,867.00 1,935.56 1,824.04 1,930.72 178,233 +59.37 +3.17
2025-08-15 1,936.42 1,936.42 1,870.76 1,871.35 118,515 -53.89 -2.80
2025-08-14 1,893.40 1,926.19 1,893.40 1,925.24 123,459 +20.50 +1.08
2025-08-13 1,883.00 1,909.45 1,883.00 1,904.74 134,324 +21.74 +1.15
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 1,996.00
On 2025-08-22		 1,824.04
On 2025-08-18		 116.64 6.23 1,951.08
On 2025-08-19		 1,893.03
On 2025-08-20		 -2.98 1,937.82
10D 1,996.00
On 2025-08-22		 1,824.04
On 2025-08-18		 159.86 8.74 1,936.42
On 2025-08-15		 1,824.04
On 2025-08-18		 -5.80 1,912.24
20D 2,099.91
On 2025-07-28		 1,789.69
On 2025-08-08		 -108.05 -5.15 2,099.91
On 2025-07-28		 1,789.69
On 2025-08-08		 -14.77 1,918.65
WTD 1,996.00
On 2025-08-22		 1,824.04
On 2025-08-18		 116.64 6.23 1,951.08
On 2025-08-19		 1,893.03
On 2025-08-20		 -2.98 1,937.82
MTD 1,996.00
On 2025-08-22		 1,789.69
On 2025-08-08		 -6.77 -0.34 1,967.02
On 2025-08-01		 1,789.69
On 2025-08-08		 -9.02 1,892.45
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CARG

CarGurus Inc.

34.18 +1.98 +6.15 1,713,473
FHN

First Horizon National Corporation

22.51 +0.55 +2.50 14,877,161
MRK

Merck & Co., Inc.

87.37 +1.29 +1.50 11,796,791
HUBG

Hub Group Inc.

37.48 +2.25 +6.39 683,568
FCNCA

First Citizens BancShares Inc.

1,987.99 +50.36 +2.60 155,143