First Citizens BancShares, Inc. (ETR:FC6A)
Germany · Delayed Price · Currency is EUR 2,120.00
+20.00 (0.95%)
At close: Oct 29, 2026
ETR:FC6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 2,100.00 | 2,120.00 | 2,100.00 | 2,120.00 | 2,120.00 | 0.95% | - |
| Oct 28, 2026 | 2,120.00 | 2,120.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.94% | - |
| Oct 27, 2026 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | - | - |
| Oct 26, 2026 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | 2,120.00 | -0.93% | - |
| Oct 23, 2026 | 1,950.00 | 2,140.00 | 1,930.00 | 2,140.00 | 2,140.00 | 10.31% | 4 |
| Oct 22, 2026 | 1,910.00 | 1,940.00 | 1,900.00 | 1,940.00 | 1,940.00 | 1.57% | 3 |
| Oct 21, 2026 | 1,900.00 | 1,910.00 | 1,890.00 | 1,910.00 | 1,910.00 | 1.06% | - |
| Oct 20, 2026 | 1,880.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,890.00 | - | - |
| Oct 19, 2026 | 1,900.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.05% | - |
| Oct 16, 2026 | 1,870.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,910.00 | 3.24% | - |
| Oct 15, 2026 | 1,840.00 | 1,850.00 | 1,830.00 | 1,850.00 | 1,850.00 | - | - |
| Oct 14, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.07% | - |
| Oct 13, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | - | - |
| Oct 12, 2026 | 1,850.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,870.00 | 1.08% | - |
| Oct 9, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.09% | - |
| Oct 8, 2026 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.08% | - |
| Oct 7, 2026 | 1,860.00 | 1,860.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.54% | - |
| Oct 6, 2026 | 1,870.00 | 1,870.00 | 1,860.00 | 1,860.00 | 1,860.00 | - | - |
| Oct 5, 2026 | 1,860.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,860.00 | 1.09% | - |
| Oct 2, 2026 | 1,860.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,840.00 | 2.79% | - |
| Oct 1, 2026 | 1,840.00 | 1,840.00 | 1,790.00 | 1,790.00 | 1,790.00 | -2.19% | - |
| Sep 30, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.55% | - |
| Sep 29, 2026 | 1,850.00 | 1,850.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.09% | - |
| Sep 28, 2026 | 1,830.00 | 1,840.00 | 1,830.00 | 1,840.00 | 1,840.00 | 1.10% | - |
| Sep 25, 2026 | 1,810.00 | 1,820.00 | 1,810.00 | 1,820.00 | 1,820.00 | 1.11% | - |
| Sep 24, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.10% | - |
| Sep 23, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.55% | 8 |
| Sep 22, 2026 | 1,840.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.63% | - |
| Sep 21, 2026 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,840.00 | - | - |
| Sep 18, 2026 | 1,850.00 | 1,850.00 | 1,840.00 | 1,840.00 | 1,840.00 | - | - |
| 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% | - |