First Citizens BancShares, Inc. (FRA:FC6A)
Germany · Delayed Price · Currency is EUR 1,720.00
-20.00 (-1.15%)
Last updated: Apr 23, 2026, 3:55 PM CET
FRA:FC6A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | - | -1.15% | - |
| Apr 22, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.58% | - |
| Apr 21, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 2.37% | - |
| Apr 20, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1.20% | - |
| Apr 17, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.60% | - |
| Apr 16, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.60% | - |
| Apr 15, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -0.60% | - |
| Apr 14, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.60% | - |
| Apr 13, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | -1.18% | - |
| Apr 10, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1.81% | - |
| Apr 9, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | - | - |
| Apr 8, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.61% | - |
| Apr 7, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 3.13% | - |
| Apr 2, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.23% | - |
| Apr 1, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.62% | - |
| Mar 31, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1.90% | - |
| Mar 30, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -2.47% | - |
| Mar 27, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1.89% | - |
| Mar 26, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -1.24% | - |
| Mar 25, 2026 | 1,580.00 | 1,610.00 | 1,580.00 | 1,610.00 | 1,610.00 | 1.90% | 3 |
| Mar 24, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 3.27% | - |
| Mar 23, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.66% | - |
| Mar 20, 2026 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -0.65% | - |
| Mar 19, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Mar 18, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2.00% | - |
| Mar 17, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.96% | - |
| Mar 16, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.92% | - |
| Mar 13, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -0.64% | - |
| Mar 12, 2026 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | -3.68% | - |
| Mar 11, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.62% | - |
| Mar 10, 2026 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1.89% | - |
| Mar 9, 2026 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -4.22% | - |
| Mar 6, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -2.35% | - |
| Mar 5, 2026 | 1,670.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 1.80% | 2 |
| Mar 4, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1.83% | - |
| Mar 3, 2026 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 3.80% | - |
| Mar 2, 2026 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -5.39% | - |
| Feb 27, 2026 | 1,660.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,670.00 | - | - |
| Feb 26, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.22 | 0.60% | - |
| Feb 25, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,658.23 | 0.61% | - |
| Feb 24, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,648.24 | -1.79% | - |
| Feb 23, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,678.21 | -2.33% | - |
| Feb 20, 2026 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,718.17 | -0.58% | - |
| Feb 19, 2026 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,728.16 | 4.22% | - |
| Feb 18, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,658.23 | -0.60% | - |
| Feb 17, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.22 | - | - |
| Feb 16, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.22 | - | - |
| Feb 13, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.22 | -5.11% | - |
| Feb 12, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,758.12 | -1.68% | - |
| Feb 11, 2026 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,788.09 | - | - |