FCNCA: First Citizens BancShares Inc.

As of Friday, August 1st, 2025

$ 1,912.64

-82.12 -4.12%

Open: 1,967.02
High: 1,967.02
Low: 1,905.91
Volume: 119,137
Previous Close on Thursday, July 31st, 2025

$ 1,994.76

-22.26 -1.10%

Open: 2,001.65
High: 2,025.38
Low: 1,991.58
Volume: 87,170

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-01 1,967.02 1,967.02 1,905.91 1,912.64 119,137 -82.12 -4.12
2025-07-31 2,001.65 2,025.38 1,991.58 1,994.76 87,170 -22.26 -1.10
2025-07-30 2,037.00 2,038.16 2,005.70 2,017.02 129,094 -14.88 -0.73
2025-07-29 2,066.85 2,066.85 2,022.40 2,031.90 72,013 -18.14 -0.88
2025-07-28 2,087.26 2,099.91 2,038.39 2,050.04 93,903 -46.00 -2.19
2025-07-25 2,170.00 2,170.00 2,065.63 2,096.04 97,294 -17.79 -0.84
2025-07-24 2,161.08 2,164.63 2,112.77 2,113.83 115,429 -44.40 -2.06
2025-07-23 2,142.46 2,169.31 2,142.46 2,158.23 52,252 +23.75 +1.11
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 2,099.91
On 2025-07-28		 1,905.91
On 2025-08-01		 -183.40 -8.75 2,099.91
On 2025-07-28		 1,905.91
On 2025-08-01		 -9.24 2,001.27
10D 2,170.00
On 2025-07-25		 1,905.91
On 2025-08-01		 -210.95 -9.93 2,170.00
On 2025-07-25		 1,905.91
On 2025-08-01		 -12.17 2,062.32
20D 2,170.00
On 2025-07-25		 1,905.91
On 2025-08-01		 -176.09 -8.43 2,170.00
On 2025-07-25		 1,905.91
On 2025-08-01		 -12.17 2,083.48
WTD 2,099.91
On 2025-07-28		 1,905.91
On 2025-08-01		 -183.40 -8.75 2,099.91
On 2025-07-28		 1,905.91
On 2025-08-01		 -9.24 2,001.27
MTD 1,967.02
On 2025-08-01		 1,905.91
On 2025-08-01		 -82.12 -4.12 -- -- -- 1,912.64
As of Friday, August 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,568
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,097,930
PFE

Pfizer Inc.

23.49 +0.20 +0.86 51,270,024
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,822,164
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 705,157,538
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,257,021
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
FCNCA

First Citizens BancShares Inc.

1,912.64 -82.12 -4.12 119,137