FCNCA: First Citizens BancShares Inc.

As of Thursday, October 30th, 2025

$ 1,778.50

-7.39 -0.41%

Open: 1,781.20
High: 1,823.87
Low: 1,775.64
Volume: 104,563
Previous Close on Wednesday, October 29th, 2025

$ 1,785.89

+29.95 +1.71%

Open: 1,738.38
High: 1,809.71
Low: 1,735.03
Volume: 141,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 1,781.20 1,823.87 1,775.64 1,778.50 104,563 -7.39 -0.41
2025-10-29 1,738.38 1,809.71 1,735.03 1,785.89 141,818 +29.95 +1.71
2025-10-28 1,787.45 1,787.45 1,754.52 1,755.94 90,382 -30.16 -1.69
2025-10-27 1,791.23 1,802.95 1,774.99 1,786.10 107,276 +10.89 +0.61
2025-10-24 1,750.00 1,788.91 1,750.00 1,775.21 132,253 +23.69 +1.35
2025-10-23 1,778.00 1,780.00 1,727.10 1,751.52 144,279 +9.03 +0.52
2025-10-22 1,766.44 1,776.52 1,742.49 1,742.49 185,541 -16.40 -0.93
2025-10-21 1,743.77 1,777.68 1,743.77 1,758.89 145,159 +12.86 +0.74
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 1,823.87
On 2025-10-30		 1,735.03
On 2025-10-29		 26.98 1.54 1,802.95
On 2025-10-27		 1,754.52
On 2025-10-28		 -2.69 1,776.33
10D 1,823.87
On 2025-10-30		 1,645.58
On 2025-10-17		 139.82 8.53 1,802.95
On 2025-10-27		 1,754.52
On 2025-10-28		 -2.69 1,757.56
20D 1,823.87
On 2025-10-30		 1,623.76
On 2025-10-16		 35.82 2.06 1,795.18
On 2025-10-14		 1,623.76
On 2025-10-16		 -9.55 1,750.37
WTD 1,823.87
On 2025-10-30		 1,735.03
On 2025-10-29		 3.29 0.19 1,802.95
On 2025-10-27		 1,754.52
On 2025-10-28		 -2.69 1,776.61
MTD 1,823.87
On 2025-10-30		 1,623.76
On 2025-10-16		 -10.66 -0.60 1,795.18
On 2025-10-14		 1,623.76
On 2025-10-16		 -9.55 1,750.45
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
FCNCA

First Citizens BancShares Inc.

1,778.50 -7.39 -0.41 104,563