First Citizens BancShares, Inc. (FRA:FC6A)
Germany
· Delayed Price · Currency is EUR 1,660.00
+40.00 (2.47%)
Last updated: Dec 4, 2025, 8:04 AM CET
First Citizens BancShares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,558.25 | -0.64% | - |
| Nov 13, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.23 | 1.29% | - |
| Nov 12, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.26 | - | - |
| Nov 11, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.26 | -0.64% | - |
| Nov 10, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,558.25 | 0.65% | - |
| Nov 7, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.26 | -1.90% | - |
| Nov 6, 2025 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,578.22 | 1.28% | 9 |
| Nov 5, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,558.25 | - | - |
| Nov 4, 2025 | 1,550.00 | 1,560.00 | 1,550.00 | 1,560.00 | 1,558.25 | - | 9 |
| Nov 3, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,558.25 | 2.63% | - |
| Oct 31, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518.29 | - | - |
| Oct 30, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518.29 | 1.33% | - |
| Oct 29, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,498.31 | -1.96% | - |
| Oct 28, 2025 | 1,510.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,528.28 | - | 5 |
| Oct 27, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,528.28 | 2.68% | - |
| Oct 24, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,488.32 | - | - |
| Oct 23, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,488.32 | -0.67% | - |
| Oct 22, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,498.31 | 1.35% | - |
| Oct 21, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,478.34 | 2.78% | - |
| Oct 20, 2025 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,438.38 | 4.35% | - |
| Oct 17, 2025 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,378.45 | -6.76% | - |
| Oct 16, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,478.34 | -2.63% | - |
| Oct 15, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518.29 | 2.70% | - |
| Oct 14, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,478.34 | 0.68% | - |
| Oct 13, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,468.35 | -3.29% | - |
| Oct 10, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,518.29 | 2.01% | - |
| Oct 9, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,488.32 | -1.32% | - |
| Oct 8, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,508.30 | 1.34% | - |
| Oct 7, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,488.32 | - | - |
| Oct 6, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,488.32 | 0.68% | - |
| Oct 3, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,478.34 | - | - |
| Oct 2, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,478.34 | -1.33% | - |
| Oct 1, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,498.31 | -0.66% | - |
| Sep 30, 2025 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,508.30 | -3.82% | - |
| Sep 29, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.23 | -1.26% | - |
| Sep 26, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,588.21 | 2.58% | - |
| Sep 25, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.26 | - | - |
| Sep 24, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,548.26 | -2.52% | - |
| Sep 23, 2025 | 1,560.00 | 1,590.00 | 1,560.00 | 1,590.00 | 1,588.21 | 1.27% | 1 |
| Sep 22, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,568.23 | -1.26% | - |
| Sep 19, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,588.21 | - | - |
| Sep 18, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,588.21 | 1.92% | - |
| Sep 17, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,558.25 | -3.11% | - |
| Sep 16, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,608.19 | -3.59% | - |
| Sep 15, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.12 | - | - |
| Sep 12, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.12 | 0.60% | - |
| Sep 11, 2025 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,658.13 | 1.22% | - |
| Sep 10, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,638.16 | - | - |
| Sep 9, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,638.16 | 1.23% | - |
| Sep 8, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,618.18 | -5.26% | - |
| Sep 5, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,708.08 | 1.18% | - |
| Sep 4, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,688.10 | 0.60% | - |
| Sep 3, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,678.11 | - | - |
| Sep 2, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,678.11 | 0.60% | - |
| Sep 1, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,668.12 | -1.76% | - |
| Aug 29, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,698.09 | -1.73% | - |
| Aug 28, 2025 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,726.38 | 1.76% | - |
| Aug 27, 2025 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,696.45 | 1.80% | - |
| Aug 26, 2025 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,666.51 | -0.60% | - |
| Aug 25, 2025 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,676.49 | -1.18% | - |
| Aug 22, 2025 | 1,650.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,696.45 | 3.66% | 1 |
| Aug 21, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,636.57 | 1.86% | - |
| Aug 20, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,606.63 | -1.23% | - |
| Aug 19, 2025 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,626.59 | 3.16% | - |
| Aug 18, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,576.70 | -4.82% | - |
| Aug 15, 2025 | 1,650.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,656.53 | 2.47% | 1 |
| Aug 14, 2025 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,616.61 | 1.89% | - |
| Aug 13, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,586.68 | 0.63% | - |
| Aug 12, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,576.70 | 1.94% | - |
| Aug 11, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.76 | - | - |
| Aug 8, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,546.76 | -1.27% | - |
| Aug 7, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,566.72 | -1.88% | - |
| Aug 6, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,596.66 | -0.62% | - |
| Aug 5, 2025 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,606.63 | -1.83% | - |
| Aug 4, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,636.57 | -4.65% | - |
| Aug 1, 2025 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,716.41 | -1.71% | - |
| Jul 31, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,746.34 | - | - |
| Jul 30, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,746.34 | -0.57% | - |
| Jul 29, 2025 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,756.32 | -1.12% | - |
| Jul 28, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,776.28 | -0.56% | - |
| Jul 25, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,786.26 | -1.10% | - |
| Jul 24, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,806.22 | - | - |
| Jul 23, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,806.22 | 1.12% | - |
| Jul 22, 2025 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,786.26 | -1.10% | - |
| Jul 21, 2025 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,806.22 | - | - |