First Citizens BancShares, Inc. (FRA:FC6A)
Germany · Delayed Price · Currency is EUR 1,760.00
-20.00 (-1.12%)
Last updated: Jul 29, 2025
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | -1.71% | 2 |
| Jul 31, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - | - |
| Jul 30, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | -0.57% | 2 |
| Jul 29, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | -1.12% | 2 |
| Jul 28, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | -0.56% | 2 |
| Jul 25, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | -1.10% | 6 |
| Jul 24, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | - | - |
| Jul 23, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 1.12% | 6 |
| Jul 22, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | -1.10% | - |
| Jul 21, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | - | 6 |
| Jul 18, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | 1.69% | 6 |
| Jul 17, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | 0.56% | 6 |
| Jul 16, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | -3.28% | 6 |
| Jul 15, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | 2.23% | 6 |
| Jul 14, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | -0.56% | 6 |
| Jul 11, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | 2.27% | 6 |
| Jul 10, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 1.15% | 6 |
| Jul 9, 2025 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | -0.57% | - |
| Jul 8, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - | 6 |
| Jul 7, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | -0.57% | 6 |
| Jul 4, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | - | 1.15% | 6 |
| Jul 3, 2025 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | 1.16% | - |
| Jul 2, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | 4.88% | - |
| Jul 1, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | -1.20% | - |
| Jun 30, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | - | - |
| Jun 27, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | 2.47% | 6 |
| Jun 26, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | -0.61% | 6 |
| Jun 25, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 0.62% | 2 |
| Jun 24, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 1.25% | - |
| Jun 23, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 1.27% | 2 |
| Jun 20, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | -1.25% | 2 |
| Jun 19, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 3.23% | 2 |
| Jun 18, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | - |
| Jun 17, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | -0.64% | 2 |
| Jun 16, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | -1.27% | - |
| Jun 13, 2025 | 1,570.00 | 1,580.00 | 1,570.00 | 1,580.00 | - | -1.86% | 2 |
| Jun 12, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | - | - |
| Jun 11, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 1.26% | - |
| Jun 10, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | -1.24% | - |
| Jun 9, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | 2.55% | - |
| Jun 6, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | -1.26% | 9 |
| Jun 5, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | -0.63% | 9 |
| Jun 4, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 3.23% | - |
| Jun 3, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | -2.52% | - |
| Jun 2, 2025 | 1,610.00 | 1,610.00 | 1,590.00 | 1,590.00 | - | -1.85% | 9 |
| May 30, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | -1.22% | 2 |
| May 29, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | -0.61% | 2 |
| May 28, 2025 | 1,630.00 | 1,650.00 | 1,630.00 | 1,650.00 | - | 3.13% | 2 |
| May 27, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 0.63% | - |
| May 26, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | -0.63% | 2 |