FCNCA: First Citizens BancShares Inc.

As of Friday, December 12th, 2025

$ 2,055.52

-26.57 -1.28%

Open: 2,098.76
High: 2,099.00
Low: 2,044.59
Volume: 6,821
Previous Close on Thursday, December 11th, 2025

$ 2,082.09

+25.55 +1.24%

Open: 2,049.35
High: 2,091.99
Low: 2,049.32
Volume: 77,864

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-10 1,976.78 2,065.61 1,976.78 2,056.54 135,707 +85.36 +4.33
2025-12-09 1,970.16 1,998.86 1,967.94 1,971.18 80,172 +1.02 +0.05
2025-12-08 1,962.39 1,989.37 1,961.97 1,970.16 86,133 -1.66 -0.08
2025-12-05 1,950.37 1,980.04 1,950.37 1,971.82 56,467 +10.64 +0.54
2025-12-04 1,942.50 1,975.30 1,933.50 1,961.18 67,573 +22.91 +1.18
2025-12-03 1,899.06 1,950.06 1,899.06 1,938.27 92,173 +33.25 +1.75
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 2,099.00
On 2025-12-12		 1,961.97
On 2025-12-08		 83.70 4.24 1,989.37
On 2025-12-08		 1,989.37
On 2025-12-08		 0.00 2,027.10
10D 2,099.00
On 2025-12-12		 1,870.90
On 2025-12-01		 177.63 9.46 1,912.53
On 2025-12-01		 1,912.53
On 2025-12-01		 0.00 1,981.30
20D 2,099.00
On 2025-12-12		 1,771.40
On 2025-11-17		 230.54 12.63 1,846.88
On 2025-11-14		 1,771.40
On 2025-11-17		 -4.09 1,913.35
WTD 2,099.00
On 2025-12-12		 1,961.97
On 2025-12-08		 83.70 4.24 1,989.37
On 2025-12-08		 1,989.37
On 2025-12-08		 0.00 2,027.10
MTD 2,099.00
On 2025-12-12		 1,870.90
On 2025-12-01		 177.63 9.46 1,912.53
On 2025-12-01		 1,912.53
On 2025-12-01		 0.00 1,981.30
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
FCNCA

First Citizens BancShares Inc.

2,055.52 -26.57 -1.28 6,821