First Citizens BancShares, Inc. (BIT:1FCNC)
Italy · Delayed Price · Currency is EUR 1,350.00
-350.00 (-20.59%)
At close: Sep 12, 2025
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -1.25% | - |
| Sep 18, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5.96% | - |
| Sep 17, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -7.93% | - |
| Sep 16, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | -2.96% | - |
| Sep 15, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 25.19% | - |
| Sep 12, 2025 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -20.59% | - |
| Sep 11, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 2.41% | - |
| Sep 10, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.60% | - |
| Sep 9, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1.21% | - |
| Sep 8, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | -1.20% | - |
| Sep 5, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -2.91% | - |
| Sep 4, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2.38% | - |
| Sep 3, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | - |
| Sep 2, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.75% | - |
| Sep 1, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - | - |
| Aug 29, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -1.72% | - |
| Aug 28, 2025 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | - |
| Aug 27, 2025 | 1,738.32 | 1,738.32 | 1,738.32 | 1,740.00 | 1,738.32 | 2.35% | - |
| Aug 26, 2025 | 1,698.36 | 1,698.36 | 1,698.36 | 1,700.00 | 1,698.36 | 0.59% | - |
| Aug 25, 2025 | 1,688.37 | 1,688.37 | 1,688.37 | 1,690.00 | 1,688.37 | - | - |
| Aug 22, 2025 | 1,688.37 | 1,688.37 | 1,688.37 | 1,690.00 | 1,688.37 | 2.42% | - |
| Aug 21, 2025 | 1,648.41 | 1,648.41 | 1,648.41 | 1,650.00 | 1,648.41 | 1.23% | - |
| Aug 20, 2025 | 1,628.43 | 1,628.43 | 1,628.43 | 1,630.00 | 1,628.43 | -1.81% | - |
| Aug 19, 2025 | 1,658.40 | 1,658.40 | 1,658.40 | 1,660.00 | 1,658.40 | 2.47% | - |
| Aug 18, 2025 | 1,618.44 | 1,618.44 | 1,618.44 | 1,620.00 | 1,618.44 | -1.22% | - |
| Aug 14, 2025 | 1,638.42 | 1,638.42 | 1,638.42 | 1,640.00 | 1,638.42 | 1.23% | - |
| Aug 13, 2025 | 1,618.44 | 1,618.44 | 1,618.44 | 1,620.00 | 1,618.44 | 0.62% | - |
| Aug 12, 2025 | 1,608.45 | 1,608.45 | 1,608.45 | 1,610.00 | 1,608.45 | - | - |
| Aug 11, 2025 | 1,608.45 | 1,608.45 | 1,608.45 | 1,610.00 | 1,608.45 | 3.21% | - |
| Aug 8, 2025 | 1,558.49 | 1,558.49 | 1,558.49 | 1,560.00 | 1,558.49 | -1.27% | - |
| Aug 7, 2025 | 1,578.48 | 1,578.48 | 1,578.48 | 1,580.00 | 1,578.48 | -1.86% | - |
| Aug 6, 2025 | 1,608.45 | 1,608.45 | 1,608.45 | 1,610.00 | 1,608.45 | 0.63% | - |
| Aug 5, 2025 | 1,598.46 | 1,598.46 | 1,598.46 | 1,600.00 | 1,598.46 | -3.03% | - |
| Aug 4, 2025 | 1,648.41 | 1,648.41 | 1,648.41 | 1,650.00 | 1,648.41 | -0.60% | - |
| Aug 1, 2025 | 1,658.40 | 1,658.40 | 1,658.40 | 1,660.00 | 1,658.40 | -6.21% | - |
| Jul 31, 2025 | 1,768.29 | 1,768.29 | 1,768.29 | 1,770.00 | 1,768.29 | - | - |
| Jul 30, 2025 | 1,768.29 | 1,768.29 | 1,768.29 | 1,770.00 | 1,768.29 | - | - |
| Jul 29, 2025 | 1,768.29 | 1,768.29 | 1,768.29 | 1,770.00 | 1,768.29 | -1.12% | - |
| Jul 28, 2025 | 1,788.27 | 1,788.27 | 1,788.27 | 1,790.00 | 1,788.27 | -0.56% | - |
| Jul 25, 2025 | 1,798.26 | 1,798.26 | 1,798.26 | 1,800.00 | 1,798.26 | -1.64% | - |
| Jul 24, 2025 | 1,828.23 | 1,828.23 | 1,828.23 | 1,830.00 | 1,828.23 | - | - |
| Jul 23, 2025 | 1,828.23 | 1,828.23 | 1,828.23 | 1,830.00 | 1,828.23 | 0.55% | - |
| Jul 22, 2025 | 1,818.24 | 1,818.24 | 1,818.24 | 1,820.00 | 1,818.24 | -0.55% | - |
| Jul 21, 2025 | 1,828.23 | 1,828.23 | 1,828.23 | 1,830.00 | 1,828.23 | 0.55% | - |
| Jul 18, 2025 | 1,818.24 | 1,818.24 | 1,818.24 | 1,820.00 | 1,818.24 | - | - |
| Jul 17, 2025 | 1,818.24 | 1,818.24 | 1,818.24 | 1,820.00 | 1,818.24 | 2.82% | - |
| Jul 16, 2025 | 1,768.29 | 1,768.29 | 1,768.29 | 1,770.00 | 1,768.29 | -3.80% | - |
| Jul 15, 2025 | 1,838.22 | 1,838.22 | 1,838.22 | 1,840.00 | 1,838.22 | 0.55% | - |
| Jul 14, 2025 | 1,828.23 | 1,828.23 | 1,828.23 | 1,830.00 | 1,828.23 | 1.10% | - |
| Jul 11, 2025 | 1,808.25 | 1,808.25 | 1,808.25 | 1,810.00 | 1,808.25 | -1.09% | - |