FCNCA: First Citizens BancShares Inc.

As of Friday, September 12th, 2025

$ 1,974.80

+10.37 +0.53%

Open: 1,966.48
High: 1,993.94
Low: 1,957.48
Volume: 119,834
Previous Close on Thursday, September 11th, 2025

$ 1,964.43

+17.78 +0.91%

Open: 1,940.13
High: 1,973.34
Low: 1,938.20
Volume: 183,094

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 1,966.48 1,993.94 1,957.48 1,974.80 119,807 +10.37 +0.53
2025-09-11 1,940.13 1,973.34 1,938.20 1,964.43 183,094 +17.78 +0.91
2025-09-10 1,940.20 1,963.93 1,934.33 1,946.65 138,420 +0.70 +0.04
2025-09-09 1,946.76 1,965.11 1,945.00 1,945.95 151,980 -0.81 -0.04
2025-09-08 1,926.95 1,954.18 1,905.41 1,946.76 116,020 +21.50 +1.12
2025-09-05 2,003.11 2,025.67 1,915.00 1,925.26 151,906 -84.85 -4.22
2025-09-04 1,994.00 2,010.96 1,989.04 2,010.11 109,355 +23.99 +1.21
2025-09-03 1,980.10 1,998.10 1,946.57 1,986.12 99,109 -1.33 -0.07
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 1,993.94
On 2025-09-12		 1,905.41
On 2025-09-08		 49.54 2.57 1,965.11
On 2025-09-09		 1,934.33
On 2025-09-10		 -1.57 1,955.72
10D 2,025.67
On 2025-09-05		 1,905.41
On 2025-09-08		 -28.65 -1.43 2,025.67
On 2025-09-05		 1,905.41
On 2025-09-08		 -5.94 1,967.14
20D 2,075.79
On 2025-08-28		 1,824.04
On 2025-08-18		 49.56 2.57 2,075.79
On 2025-08-28		 1,905.41
On 2025-09-08		 -8.21 1,961.74
WTD 1,993.94
On 2025-09-12		 1,905.41
On 2025-09-08		 49.54 2.57 1,965.11
On 2025-09-09		 1,934.33
On 2025-09-10		 -1.57 1,955.72
MTD 2,025.67
On 2025-09-05		 1,905.41
On 2025-09-08		 -9.11 -0.46 2,025.67
On 2025-09-05		 1,905.41
On 2025-09-08		 -5.94 1,965.28
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CARG

CarGurus Inc.

36.03 -0.26 -0.72 661,059
FHN

First Horizon National Corporation

22.51 -0.23 -1.01 9,818,348
MRK

Merck & Co., Inc.

82.81 -2.34 -2.75 9,915,744
HUBG

Hub Group Inc.

35.99 -1.53 -4.08 386,945
FCNCA

First Citizens BancShares Inc.

1,974.80 +10.37 +0.53 119,834