First Citizens BancShares, Inc. (FRA:FC6A)
Germany flag Germany · Delayed Price · Currency is EUR
1,380.00
-100.00 (-6.76%)
At close: Oct 17, 2025

First Citizens BancShares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20251,500.001,500.001,500.001,500.001,500.001.35%1
Oct 21, 20251,480.001,480.001,480.001,480.001,480.002.78%1
Oct 20, 20251,440.001,440.001,440.001,440.001,440.004.35%1
Oct 17, 20251,380.001,380.001,380.001,380.001,380.00-6.76%1
Oct 16, 20251,480.001,480.001,480.001,480.001,480.00-2.63%1
Oct 15, 20251,520.001,520.001,520.001,520.001,520.002.70%1
Oct 14, 20251,480.001,480.001,480.001,480.001,480.000.68%1
Oct 13, 20251,470.001,470.001,470.001,470.001,470.00-3.29%1
Oct 10, 20251,520.001,520.001,520.001,520.001,520.002.01%1
Oct 9, 20251,490.001,490.001,490.001,490.001,490.00-1.32%1
Oct 8, 20251,510.001,510.001,510.001,510.001,510.001.34%1
Oct 7, 20251,490.001,490.001,490.001,490.001,490.00-1
Oct 6, 20251,490.001,490.001,490.001,490.001,490.000.68%1
Oct 3, 20251,480.001,480.001,480.001,480.001,480.00-1
Oct 2, 20251,480.001,480.001,480.001,480.001,480.00-1.33%1
Oct 1, 20251,500.001,500.001,500.001,500.001,500.00-0.66%-
Sep 30, 20251,510.001,510.001,510.001,510.001,510.00-3.82%-
Sep 29, 20251,570.001,570.001,570.001,570.001,570.00-1.26%-
Sep 26, 20251,590.001,590.001,590.001,590.001,590.002.58%-
Sep 25, 20251,550.001,550.001,550.001,550.001,550.00--
Sep 24, 20251,550.001,550.001,550.001,550.001,550.00-2.52%2
Sep 23, 20251,560.001,590.001,560.001,590.001,590.001.27%1
Sep 22, 20251,570.001,570.001,570.001,570.001,570.00-1.26%1
Sep 19, 20251,590.001,590.001,590.001,590.001,590.00-1
Sep 18, 20251,590.001,590.001,590.001,590.001,590.001.92%1
Sep 17, 20251,560.001,560.001,560.001,560.001,560.00-3.11%1
Sep 16, 20251,610.001,610.001,610.001,610.001,610.00-3.59%1
Sep 15, 20251,670.001,670.001,670.001,670.001,670.00-1
Sep 12, 20251,670.001,670.001,670.001,670.001,670.000.60%1
Sep 11, 20251,660.001,660.001,660.001,660.001,660.001.22%1
Sep 10, 20251,640.001,640.001,640.001,640.001,640.00-1
Sep 9, 20251,640.001,640.001,640.001,640.001,640.001.23%1
Sep 8, 20251,620.001,620.001,620.001,620.001,620.00-5.26%1
Sep 5, 20251,710.001,710.001,710.001,710.001,710.001.18%1
Sep 4, 20251,690.001,690.001,690.001,690.001,690.000.60%1
Sep 3, 20251,680.001,680.001,680.001,680.001,680.00-1
Sep 2, 20251,680.001,680.001,680.001,680.001,680.000.60%-
Sep 1, 20251,670.001,670.001,670.001,670.001,670.00-1.76%-
Aug 29, 20251,700.001,700.001,700.001,700.001,700.00-1.73%-
Aug 28, 20251,730.001,730.001,730.001,730.001,728.321.76%-
Aug 27, 20251,700.001,700.001,700.001,700.001,698.351.80%-
Aug 26, 20251,670.001,670.001,670.001,670.001,668.38-0.60%-
Aug 25, 20251,680.001,680.001,680.001,680.001,678.37-1.18%-
Aug 22, 20251,650.001,700.001,650.001,700.001,698.353.66%1
Aug 21, 20251,640.001,640.001,640.001,640.001,638.411.86%-
Aug 20, 20251,610.001,610.001,610.001,610.001,608.44-1.23%-
Aug 19, 20251,630.001,630.001,630.001,630.001,628.423.16%-
Aug 18, 20251,580.001,580.001,580.001,580.001,578.47-4.82%-
Aug 15, 20251,650.001,660.001,650.001,660.001,658.392.47%1
Aug 14, 20251,620.001,620.001,620.001,620.001,618.431.89%-