FCNCA: First Citizens BancShares Inc.

As of Thursday, May 8th, 2025

$ 1,830.22

+35.53 +1.98%

Open: 1,809.67
High: 1,844.91
Low: 1,808.08
Volume: 92,895
Previous Close on Wednesday, May 7th, 2025

$ 1,794.69

+16.65 +0.94%

Open: 1,799.00
High: 1,822.51
Low: 1,786.20
Volume: 94,419

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 1,809.67 1,844.91 1,808.08 1,830.22 92,884 +35.53 +1.98
2025-05-07 1,799.00 1,822.51 1,786.20 1,794.69 94,419 +16.65 +0.94
2025-05-06 1,815.53 1,846.25 1,772.29 1,778.04 211,358 -65.25 -3.54
2025-05-05 1,812.00 1,867.85 1,812.00 1,843.29 75,993 +11.97 +0.65
2025-05-02 1,807.97 1,847.68 1,807.97 1,831.32 83,395 +49.85 +2.80
2025-05-01 1,764.64 1,803.32 1,752.96 1,781.47 67,771 +2.33 +0.13
2025-04-30 1,750.00 1,781.59 1,734.95 1,779.14 77,469 -13.91 -0.78
2025-04-29 1,769.83 1,802.74 1,760.98 1,793.05 48,563 +20.84 +1.18
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 1,867.85
On 2025-05-05		 1,772.29
On 2025-05-06		 48.75 2.74 1,867.85
On 2025-05-05		 1,772.29
On 2025-05-06		 -5.12 1,815.51
10D 1,867.85
On 2025-05-05		 1,734.95
On 2025-04-30		 39.57 2.21 1,867.85
On 2025-05-05		 1,772.29
On 2025-05-06		 -5.12 1,798.27
20D 1,867.85
On 2025-05-05		 1,572.03
On 2025-04-10		 93.89 5.41 1,855.83
On 2025-04-23		 1,703.95
On 2025-04-24		 -8.18 1,752.06
WTD 1,867.85
On 2025-05-05		 1,772.29
On 2025-05-06		 -1.10 -0.06 1,867.85
On 2025-05-05		 1,772.29
On 2025-05-06		 -5.12 1,811.56
MTD 1,867.85
On 2025-05-05		 1,752.96
On 2025-05-01		 51.08 2.87 1,867.85
On 2025-05-05		 1,772.29
On 2025-05-06		 -5.12 1,809.84
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FCNCA

First Citizens BancShares Inc.

1,830.22 +35.53 +1.98 92,895