First Citizens BancShares, Inc. (ETR:FC6A)
Germany · Delayed Price · Currency is EUR 1,840.00
0.00 (0.00%)
At close: Sep 18, 2026
ETR:FC6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,900.00 | 1,900.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.08% | - |
| Sep 16, 2026 | 1,860.00 | 1,890.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.59% | - |
| Sep 15, 2026 | 1,890.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0.53% | - |
| Sep 14, 2026 | 1,890.00 | 1,890.00 | 1,870.00 | 1,880.00 | 1,880.00 | 0.53% | - |
| Sep 11, 2026 | 1,870.00 | 1,880.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1.63% | - |
| Sep 10, 2026 | 1,830.00 | 1,860.00 | 1,830.00 | 1,840.00 | 1,840.00 | 0.55% | - |
| Sep 9, 2026 | 1,790.00 | 1,830.00 | 1,790.00 | 1,830.00 | 1,830.00 | -2.66% | - |
| Sep 8, 2026 | 1,890.00 | 1,890.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.57% | - |
| Sep 4, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1.06% | - |
| Sep 3, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | 1 |
| Sep 2, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1.07% | - |
| Sep 1, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | - |
| Aug 31, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.10% | - |
| Aug 27, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,868.19 | -0.53% | - |
| Aug 26, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,878.18 | 1.62% | - |
| Aug 25, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,848.21 | -2.12% | - |
| Aug 24, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,888.17 | 1.61% | - |
| Aug 21, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,858.20 | 0.54% | - |
| Aug 20, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,848.21 | -4.64% | - |
| Aug 18, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,938.12 | -1.02% | - |
| Aug 17, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,958.10 | -1.01% | - |
| Aug 14, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,978.08 | 0.51% | - |
| Aug 13, 2026 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,968.09 | 0.51% | - |
| Aug 12, 2026 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,958.10 | 0.51% | - |
| Aug 11, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,948.11 | 1.04% | - |
| Aug 10, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,928.13 | 0.52% | - |
| Aug 7, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,918.14 | -0.52% | - |
| Aug 6, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,928.13 | - | - |
| Aug 5, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,928.13 | -0.52% | - |
| Aug 4, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,938.12 | 1.57% | - |
| Aug 3, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,908.15 | 1.60% | - |
| Jul 31, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,878.18 | -2.59% | - |
| Jul 29, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,928.13 | - | - |
| Jul 28, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,928.13 | 1.58% | - |
| Jul 27, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.16 | 4.97% | - |
| Jul 22, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,808.25 | 0.56% | - |
| Jul 21, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,798.26 | -2.17% | - |
| Jul 20, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,838.22 | 1.66% | - |
| Jul 15, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,808.25 | -0.55% | - |
| Jul 14, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,818.24 | -1.09% | - |
| Jul 13, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,838.22 | 0.55% | - |
| Jul 10, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,828.23 | 1.10% | - |
| Jul 9, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,808.25 | 0.56% | - |
| Jul 8, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,798.26 | -2.17% | - |
| Jul 2, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,838.22 | 1.10% | - |
| Jun 30, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,818.24 | -0.55% | - |
| Jun 29, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,828.23 | - | - |
| Jun 26, 2026 | 1,810.00 | 1,830.00 | 1,810.00 | 1,830.00 | 1,828.23 | -1.61% | 1 |
| Jun 25, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,858.20 | -1.06% | - |
| Jun 24, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,878.18 | 1.62% | - |