First Citizens BancShares, Inc. (FRA:FC6A)
Germany · Delayed Price · Currency is EUR 1,830.00
-20.00 (-1.08%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:FC6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | - | -1.08% | - |
| Aug 25, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Aug 24, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1.65% | - |
| Aug 21, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.09% | - |
| Aug 20, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -2.13% | - |
| Aug 19, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | -1.57% | - |
| Aug 18, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | -2.05% | - |
| Aug 17, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.52% | - |
| Aug 14, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.51% | - |
| Aug 13, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1.04% | - |
| Aug 12, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1.05% | - |
| Aug 11, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0.53% | - |
| Aug 10, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.52% | - |
| Aug 7, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | - | - |
| Aug 6, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.04% | - |
| Aug 5, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1.05% | - |
| Aug 4, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1.60% | - |
| Aug 3, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1.08% | - |
| Jul 31, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.53% | - |
| Jul 30, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | -1.58% | - |
| Jul 29, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 2.15% | - |
| Jul 28, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.59% | - |
| Jul 27, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.56% | - |
| Jul 24, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 7.26% | - |
| Jul 23, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | - |
| Jul 22, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | - |
| Jul 21, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.64% | - |
| Jul 20, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.08% | - |
| Jul 17, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 3.93% | - |
| Jul 16, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | - | - |
| Jul 15, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -2.20% | - |
| Jul 14, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.55% | - |
| Jul 13, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.56% | - |
| Jul 10, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.69% | - |
| Jul 9, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | -2.21% | - |
| Jul 8, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.09% | - |
| Jul 7, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1.10% | - |
| Jul 6, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.56% | - |
| Jul 3, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.17% | - |
| Jul 2, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 2.22% | - |
| Jul 1, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.55% | - |
| Jun 30, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | - |
| Jun 29, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | - | - |
| Jun 26, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -2.69% | - |
| Jun 25, 2026 | 1,840.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,860.00 | 1.64% | 1 |
| Jun 24, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1.67% | - |
| Jun 23, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.56% | - |
| Jun 22, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | - | - |
| Jun 19, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | -0.56% | - |
| Jun 18, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.12% | - |