FCNCA: First Citizens BancShares Inc.

As of Friday, May 17th, 2024

$ 1,767.54

+10.25 +0.58%

Open: 1,770.00
High: 1,781.14
Low: 1,755.79
Volume: 59,806
Previous Close on Thursday, May 16th, 2024

$ 1,757.29

+35.45 +2.06%

Open: 1,722.00
High: 1,764.66
Low: 1,722.00
Volume: 79,522

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 1,770.00 1,781.14 1,755.79 1,767.54 59,806 +10.25 +0.58
2024-05-16 1,722.00 1,764.66 1,722.00 1,757.29 79,522 +35.45 +2.06
2024-05-15 1,734.10 1,749.94 1,718.16 1,721.84 82,385 -16.25 -0.93
2024-05-14 1,742.85 1,760.00 1,727.41 1,738.09 85,589 -4.76 -0.27
2024-05-13 1,741.00 1,752.86 1,735.69 1,742.85 61,799 +5.95 +0.34
2024-05-10 1,731.60 1,755.40 1,731.60 1,736.90 57,308 +3.98 +0.23
2024-05-09 1,727.98 1,759.99 1,727.98 1,732.92 66,457 +1.00 +0.06
2024-05-08 1,700.00 1,737.32 1,700.00 1,731.92 65,784 +19.59 +1.14
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 1,781.14
On 2024-05-17		 1,718.16
On 2024-05-15		 30.64 1.76 1,760.00
On 2024-05-14		 1,718.16
On 2024-05-15		 -2.38 1,745.52
10D 1,781.14
On 2024-05-17		 1,700.00
On 2024-05-08		 57.54 3.36 1,745.50
On 2024-05-07		 1,700.00
On 2024-05-08		 -2.61 1,736.75
20D 1,810.03
On 2024-04-25		 1,562.65
On 2024-04-22		 200.18 12.77 1,810.03
On 2024-04-25		 1,670.61
On 2024-05-01		 -7.70 1,715.06
WTD 1,781.14
On 2024-05-17		 1,718.16
On 2024-05-15		 30.64 1.76 1,760.00
On 2024-05-14		 1,718.16
On 2024-05-15		 -2.38 1,745.52
MTD 1,781.14
On 2024-05-17		 1,670.61
On 2024-05-01		 80.78 4.79 1,745.50
On 2024-05-07		 1,700.00
On 2024-05-08		 -2.61 1,728.23
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
HXL

Hexcel Corporation

71.97 -0.47 -0.65 469,502
XLY

Consumer Discretionary Select Sector SPDR Fund

178.70 +0.91 +0.51 2,788,378
LBTYA

Liberty Global Plc. Class A

17.51 +0.50 +2.94 1,920,630
PBR

Petróleo Brasileiro S.A. - Petrobras

15.02 -0.21 -1.38 26,610,966
FCNCA

First Citizens BancShares Inc.

1,767.54 +10.25 +0.58 59,806