First Citizens BancShares, Inc. (FRA:FC6A)
Germany · Delayed Price · Currency is EUR 1,640.00
0.00 (0.00%)
Last updated: Sep 10, 2025, 8:02 AM CET
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 1.23% | 1 |
| Sep 8, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | -5.26% | 1 |
| Sep 5, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | - | 1.18% | 1 |
| Sep 4, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | 0.60% | 1 |
| Sep 3, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | - | 1 |
| Sep 2, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 0.60% | 1 |
| Sep 1, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | -1.76% | 1 |
| Aug 29, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | -1.73% | 1 |
| Aug 28, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | - | 1.76% | 1 |
| Aug 27, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 1.80% | - |
| Aug 26, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | -0.60% | - |
| Aug 25, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | -1.18% | - |
| Aug 22, 2025 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | - | 3.66% | 1 |
| Aug 21, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 1.86% | 1 |
| Aug 20, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | -1.23% | 1 |
| Aug 19, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | - | 3.16% | 1 |
| Aug 18, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | -4.82% | 1 |
| Aug 15, 2025 | 1,650.00 | 1,660.00 | 1,650.00 | 1,660.00 | - | 2.47% | 1 |
| Aug 14, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 1.89% | 2 |
| Aug 13, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 0.63% | 2 |
| Aug 12, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | 1.94% | 2 |
| Aug 11, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | - | 2 |
| Aug 8, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | -1.27% | 6 |
| Aug 7, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | - | -1.88% | 6 |
| Aug 6, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | -0.62% | 6 |
| Aug 5, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | - | -1.83% | 6 |
| Aug 4, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | -4.65% | 6 |
| 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% | - |