First Citizens BancShares, Inc. (FRA:FC6A)
Germany · Delayed Price · Currency is EUR 1,700.00
+60.00 (3.66%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:FC6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | -2.96% | - |
| Jun 1, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.59% | - |
| May 29, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.11% | - |
| May 28, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,698.20 | - | - |
| May 27, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,698.20 | -0.58% | - |
| May 26, 2026 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,708.19 | 0.59% | - |
| May 25, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,698.20 | - | - |
| May 22, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,698.20 | 1.80% | - |
| May 21, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.23 | 1.83% | - |
| May 20, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,638.26 | -0.61% | - |
| May 19, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,648.25 | 1.23% | - |
| May 18, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,628.27 | -0.61% | - |
| May 15, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,638.26 | 1.23% | - |
| May 14, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,618.28 | - | - |
| May 13, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,618.28 | 0.62% | - |
| May 12, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,608.29 | -1.83% | - |
| May 11, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,638.26 | -0.61% | 1 |
| May 8, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,648.25 | -1.79% | - |
| May 7, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,678.22 | -0.59% | 9 |
| May 6, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,688.21 | 1.81% | - |
| May 5, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,658.24 | -0.60% | - |
| May 4, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.23 | 0.60% | - |
| Apr 30, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,658.24 | -1.78% | - |
| Apr 29, 2026 | 1,680.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,688.21 | 1.20% | 9 |
| Apr 28, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.23 | 3.09% | - |
| Apr 27, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,618.28 | -2.99% | - |
| Apr 24, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.23 | -2.91% | - |
| Apr 23, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,718.18 | -1.15% | 9 |
| Apr 22, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,738.16 | 0.58% | - |
| Apr 21, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,728.17 | 2.37% | - |
| Apr 20, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,688.21 | 1.20% | - |
| Apr 17, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.23 | 0.60% | - |
| Apr 16, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,658.24 | -0.60% | - |
| Apr 15, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.23 | -0.60% | - |
| Apr 14, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,678.22 | 0.60% | - |
| Apr 13, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.23 | -1.18% | - |
| Apr 10, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,688.21 | 1.81% | - |
| Apr 9, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,658.24 | - | - |
| Apr 8, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,658.24 | 0.61% | - |
| Apr 7, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,648.25 | 3.12% | - |
| Apr 2, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,598.30 | -1.23% | - |
| Apr 1, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,618.28 | 0.62% | - |
| Mar 31, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,608.29 | 1.90% | - |
| Mar 30, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,578.33 | -2.47% | - |
| Mar 27, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,618.28 | 1.89% | - |
| Mar 26, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,588.31 | -1.24% | - |
| Mar 25, 2026 | 1,580.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,608.29 | 1.90% | 3 |
| Mar 24, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,578.33 | 3.27% | - |
| Mar 23, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,528.38 | 0.66% | - |
| Mar 20, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518.39 | -0.65% | - |