First Citizens BancShares, Inc. (FRA:FC6A)
Germany · Delayed Price · Currency is EUR 1,620.00
+11.81 (0.73%)
At close: Nov 28, 2025
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.85% | - |
| Nov 28, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.62% | - |
| Nov 27, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,608.19 | - | - |
| Nov 26, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,608.19 | 1.26% | - |
| Nov 25, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,588.21 | -1.24% | - |
| Nov 24, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,608.19 | 3.21% | - |
| Nov 21, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,558.25 | -1.27% | - |
| Nov 20, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,578.22 | 2.60% | - |
| Nov 19, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,538.27 | 1.32% | - |
| Nov 18, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518.29 | -3.18% | - |
| Nov 17, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.23 | 0.64% | - |
| Nov 14, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,558.25 | -0.64% | - |
| Nov 13, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.23 | 1.29% | - |
| Nov 12, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.26 | - | - |
| Nov 11, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.26 | -0.64% | - |
| Nov 10, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,558.25 | 0.65% | - |
| Nov 7, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.26 | -1.90% | - |
| Nov 6, 2025 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,578.22 | 1.28% | 9 |
| Nov 5, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,558.25 | - | - |
| Nov 4, 2025 | 1,550.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,558.25 | - | 9 |
| Nov 3, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,558.25 | 2.63% | - |
| Oct 31, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518.29 | - | - |
| Oct 30, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518.29 | 1.33% | - |
| Oct 29, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,498.31 | -1.96% | - |
| Oct 28, 2025 | 1,510.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,528.28 | - | 5 |
| Oct 27, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,528.28 | 2.68% | - |
| Oct 24, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,488.32 | - | - |
| Oct 23, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,488.32 | -0.67% | - |
| Oct 22, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,498.31 | 1.35% | - |
| Oct 21, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,478.34 | 2.78% | - |
| Oct 20, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,438.38 | 4.35% | - |
| Oct 17, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,378.45 | -6.76% | - |
| Oct 16, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,478.34 | -2.63% | - |
| Oct 15, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518.29 | 2.70% | - |
| Oct 14, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,478.34 | 0.68% | - |
| Oct 13, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,468.35 | -3.29% | - |
| Oct 10, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518.29 | 2.01% | - |
| Oct 9, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,488.32 | -1.32% | - |
| Oct 8, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,508.30 | 1.34% | - |
| Oct 7, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,488.32 | - | - |
| Oct 6, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,488.32 | 0.68% | - |
| Oct 3, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,478.34 | - | - |
| Oct 2, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,478.34 | -1.33% | - |
| Oct 1, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,498.31 | -0.66% | - |
| Sep 30, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,508.30 | -3.82% | - |
| Sep 29, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.23 | -1.26% | - |
| Sep 26, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,588.21 | 2.58% | - |
| Sep 25, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.26 | - | - |
| Sep 24, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.26 | -2.52% | - |
| Sep 23, 2025 | 1,560.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,588.21 | 1.27% | 1 |