First Citizens BancShares, Inc. (FRA:FC6A)
Germany · Delayed Price · Currency is EUR 1,720.00
-10.00 (-0.58%)
At close: Feb 20, 2026
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.58% | - |
| Feb 19, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 4.22% | - |
| Feb 18, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.60% | - |
| Feb 17, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | - |
| Feb 16, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | - |
| Feb 13, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -5.11% | - |
| Feb 12, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.68% | - |
| Feb 11, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | - |
| Feb 10, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | - |
| Feb 9, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.12% | - |
| Feb 6, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.56% | - |
| Feb 5, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 3.51% | - |
| Feb 4, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | -2.84% | - |
| Feb 3, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 2.92% | - |
| Feb 2, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 2.40% | - |
| Jan 30, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 2.45% | - |
| Jan 29, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | -2.98% | - |
| Jan 28, 2026 | 1,650.00 | 1,680.00 | 1,650.00 | 1,680.00 | 1,680.00 | 0.60% | 3 |
| Jan 27, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.60% | - |
| Jan 26, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -9.19% | - |
| Jan 23, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Jan 22, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 3.35% | - |
| Jan 21, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | -1.65% | - |
| Jan 20, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -0.55% | - |
| Jan 19, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.54% | - |
| Jan 16, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.55% | - |
| Jan 15, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Jan 14, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Jan 13, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | - |
| Jan 12, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.08% | - |
| Jan 9, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.09% | - |
| Jan 8, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.08% | - |
| Jan 7, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.54% | - |
| Jan 6, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.55% | - |
| Jan 5, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1.10% | - |
| Jan 2, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | - |
| Dec 30, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.09% | - |
| Dec 29, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.55% | - |
| Dec 23, 2025 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1.11% | - |
| Dec 22, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.69% | - |
| Dec 19, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -0.56% | - |
| Dec 18, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.56% | - |
| Dec 17, 2025 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1.14% | - |
| Dec 16, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.57% | - |
| Dec 15, 2025 | 1,750.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,760.00 | - | 1 |
| Dec 12, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1.73% | - |
| Dec 11, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 2.98% | - |
| Dec 10, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.60% | - |
| Dec 9, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | - |
| Dec 8, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.60% | - |