First Citizens BancShares, Inc. (FRA:FC6A)
Germany · Delayed Price · Currency is EUR 1,570.00
-20.00 (-1.26%)
At close: Sep 29, 2025
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.26% | 1 |
| Sep 26, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 2.58% | 1 |
| Sep 25, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 1 |
| Sep 24, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.52% | 1 |
| Sep 23, 2025 | 1,560.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,590.00 | 1.27% | 1 |
| Sep 22, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.26% | 1 |
| Sep 19, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 1 |
| Sep 18, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1.92% | 1 |
| Sep 17, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -3.11% | 1 |
| Sep 16, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -3.59% | 1 |
| Sep 15, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 1 |
| Sep 12, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.60% | 1 |
| Sep 11, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1.22% | 1 |
| Sep 10, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 1 |
| Sep 9, 2025 | 1,640.00 | 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 | 1,620.00 | -5.26% | 1 |
| Sep 5, 2025 | 1,710.00 | 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 | 1,690.00 | 0.60% | 1 |
| Sep 3, 2025 | 1,680.00 | 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 | 1,680.00 | 0.60% | - |
| Sep 1, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.76% | - |
| Aug 29, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -1.73% | - |
| Aug 28, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,728.32 | 1.76% | - |
| Aug 27, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,698.35 | 1.80% | - |
| Aug 26, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.38 | -0.60% | - |
| Aug 25, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,678.37 | -1.18% | - |
| Aug 22, 2025 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,698.35 | 3.66% | 1 |
| Aug 21, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,638.41 | 1.86% | - |
| Aug 20, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,608.44 | -1.23% | - |
| Aug 19, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.42 | 3.16% | - |
| Aug 18, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,578.47 | -4.82% | - |
| Aug 15, 2025 | 1,650.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,658.39 | 2.47% | 1 |
| Aug 14, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,618.43 | 1.89% | - |
| Aug 13, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,588.46 | 0.63% | - |
| Aug 12, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,578.47 | 1.94% | - |
| Aug 11, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.50 | - | - |
| Aug 8, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.50 | -1.27% | - |
| Aug 7, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.48 | -1.88% | - |
| Aug 6, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,598.45 | -0.62% | - |
| Aug 5, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,608.44 | -1.83% | - |
| Aug 4, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,638.41 | -4.65% | - |
| Aug 1, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,718.33 | -1.71% | - |
| Jul 31, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,748.30 | - | - |
| Jul 30, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,748.30 | -0.57% | - |
| Jul 29, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,758.30 | -1.12% | - |
| Jul 28, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.28 | -0.56% | - |
| Jul 25, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,788.27 | -1.10% | - |
| Jul 24, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,808.25 | - | - |
| Jul 23, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,808.25 | 1.12% | - |
| Jul 22, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,788.27 | -1.10% | - |