First Citizens BancShares, Inc. (FRA:FC6A)
Germany · Delayed Price · Currency is EUR 1,670.00
+40.00 (2.45%)
At close: Jan 30, 2026
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | - |
| Dec 4, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 2.47% | - |
| Dec 3, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | - |
| Dec 2, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1.89% | - |
| 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% | - |