First Citizens BancShares, Inc. (FRA:FC6A)
Germany · Delayed Price · Currency is EUR 1,830.00
+10.00 (0.55%)
At close: Sep 18, 2026
FRA:FC6A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.55% | - |
| Sep 17, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.62% | - |
| Sep 16, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.54% | - |
| Sep 15, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.54% | - |
| Sep 14, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | - |
| Sep 11, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2.21% | - |
| Sep 10, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.09% | - |
| Sep 9, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -1.61% | - |
| Sep 8, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -2.62% | - |
| Sep 7, 2026 | 1,870.00 | 1,910.00 | 1,870.00 | 1,910.00 | 1,910.00 | 2.14% | 1 |
| Sep 4, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 0.54% | - |
| Sep 3, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1.64% | - |
| Sep 2, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | -0.54% | - |
| Sep 1, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.08% | - |
| Aug 31, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1.74% | - |
| Aug 28, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,828.19 | -1.08% | - |
| Aug 27, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,848.17 | 1.09% | - |
| Aug 26, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,828.19 | -1.08% | - |
| Aug 25, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,848.17 | - | - |
| Aug 24, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,848.17 | 1.65% | - |
| Aug 21, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,818.20 | -1.09% | - |
| Aug 20, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,838.18 | -2.13% | - |
| Aug 19, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,878.14 | -1.57% | - |
| Aug 18, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,908.11 | -2.05% | - |
| Aug 17, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,948.07 | 0.52% | - |
| Aug 14, 2026 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,938.08 | -0.51% | - |
| Aug 13, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,948.07 | 1.04% | - |
| Aug 12, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,928.09 | 1.05% | - |
| Aug 11, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,908.11 | 0.53% | - |
| Aug 10, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.12 | -0.52% | - |
| Aug 7, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,908.11 | - | - |
| Aug 6, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,908.11 | -1.04% | - |
| Aug 5, 2026 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,928.09 | 1.05% | - |
| Aug 4, 2026 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,908.11 | 1.60% | - |
| Aug 3, 2026 | 1,880.00 | 1,880.00 | 1,880.00 | 1,880.00 | 1,878.14 | 1.08% | - |
| Jul 31, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,858.16 | -0.53% | - |
| Jul 30, 2026 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,868.15 | -1.58% | - |
| Jul 29, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,898.12 | 2.15% | - |
| Jul 28, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,858.16 | -1.59% | - |
| Jul 27, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,888.13 | -1.56% | - |
| Jul 24, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,918.10 | 7.26% | - |
| Jul 23, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,788.23 | - | - |
| Jul 22, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,788.23 | -0.56% | - |
| Jul 21, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,798.22 | -1.64% | - |
| Jul 20, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,828.19 | -1.08% | - |
| Jul 17, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,848.17 | 3.93% | - |
| Jul 16, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.24 | - | - |
| Jul 15, 2026 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,778.24 | -2.20% | - |
| Jul 14, 2026 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,818.20 | 0.55% | - |
| Jul 13, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,808.21 | 0.56% | - |