FCNCA: First Citizens BancShares Inc.

As of Friday, May 29th, 2026

$ 1,990.51

-18.52 -0.92%

Open: 1,999.70
High: 2,005.93
Low: 1,981.91
Volume: 124,016
Previous Close on Thursday, May 28th, 2026

$ 2,009.03

+15.95 +0.80%

Open: 1,978.50
High: 2,011.88
Low: 1,969.32
Volume: 64,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 1,999.70 2,005.93 1,981.91 1,990.51 124,016 -18.52 -0.92
2026-05-28 1,978.50 2,011.88 1,969.32 2,009.03 64,084 +15.95 +0.80
2026-05-27 2,009.75 2,023.88 1,978.57 1,993.08 52,972 -3.84 -0.19
2026-05-26 1,993.83 2,022.68 1,985.58 1,996.92 53,722 +5.37 +0.27
2026-05-22 1,999.00 2,020.30 1,976.07 1,991.55 83,433 +2.07 +0.10
2026-05-21 1,968.10 1,992.40 1,944.79 1,989.48 47,776 +16.71 +0.85
2026-05-20 1,929.97 1,979.66 1,925.90 1,972.77 61,507 +46.03 +2.39
2026-05-19 1,943.93 1,950.60 1,908.17 1,926.74 77,804 -15.62 -0.80
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 2,023.88
On 2026-05-27		 1,969.32
On 2026-05-28		 1.03 0.05 2,023.88
On 2026-05-27		 1,969.32
On 2026-05-28		 -2.70 1,996.22
10D 2,023.88
On 2026-05-27		 1,908.17
On 2026-05-19		 52.96 2.73 1,966.38
On 2026-05-15		 1,908.17
On 2026-05-19		 -2.96 1,974.08
20D 2,046.60
On 2026-05-06		 1,889.00
On 2026-05-13		 6.69 0.34 2,046.60
On 2026-05-06		 1,889.00
On 2026-05-13		 -7.70 1,963.26
WTD 2,023.88
On 2026-05-27		 1,969.32
On 2026-05-28		 -1.04 -0.05 2,023.88
On 2026-05-27		 1,969.32
On 2026-05-28		 -2.70 1,997.39
MTD 2,046.60
On 2026-05-06		 1,889.00
On 2026-05-13		 6.69 0.34 2,046.60
On 2026-05-06		 1,889.00
On 2026-05-13		 -7.70 1,963.26
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
FCNCA

First Citizens BancShares Inc.

1,990.51 -18.52 -0.92 124,016