tiprankstipranks
Funding Circle Holdings Limited (DE:FCA)
FRANKFURT:FCA
Germany Market
FCA
Funding Circle Holdings
RESEARCH TOOLSreports

Funding Circle Holdings (FCA) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 05, 2026
1.54
1.56
1.54
1.55
1.55
+0.65%
0
0.00
Jun 04, 2026
1.51
1.54
1.51
1.54
1.54
+1.32%
0
0.00
Jun 03, 2026
1.53
1.55
1.52
1.52
1.52
-3.12%
0
0.00
Jun 02, 2026
1.59
1.60
1.57
1.57
1.57
-2.55%
0
0.00
Jun 01, 2026
1.61
2.18
1.61
1.61
1.61
0.00%
0
0.00
May 29, 2026
1.61
1.62
1.61
1.61
1.61
+1.26%
179
2.82
May 28, 2026
1.60
1.60
1.59
1.59
1.59
-1.85%
0
0.00
May 27, 2026
1.63
1.63
1.62
1.62
1.62
-0.61%
0
0.00
May 26, 2026
1.64
1.65
1.63
1.63
1.63
+2.52%
0
0.00
May 25, 2026
1.59
1.59
1.59
1.59
1.59
-0.63%
0
0.00
May 22, 2026
1.56
1.60
1.56
1.60
1.60
+1.91%
0
0.00
May 21, 2026
1.51
1.57
1.51
1.57
1.57
+6.08%
0
0.00
May 20, 2026
1.48
1.48
1.47
1.48
1.48
0.00%
0
0.00
May 19, 2026
1.52
1.53
1.48
1.48
1.48
-3.90%
0
0.00
May 18, 2026
1.51
1.54
1.51
1.54
1.54
+1.99%
0
0.00
May 15, 2026
1.49
1.52
1.49
1.51
1.51
+0.67%
0
0.00
May 14, 2026
1.48
1.50
1.48
1.50
1.50
+2.74%
0
0.00
May 13, 2026
1.50
1.51
1.46
1.46
1.46
-3.31%
0
0.00
May 12, 2026
1.50
1.51
1.50
1.51
1.51
-1.31%
0
0.00
May 11, 2026
1.50
1.53
1.50
1.53
1.53
-1.92%
0
0.00
May 08, 2026
1.52
1.56
1.52
1.56
1.56
0.00%
0
0.00
May 07, 2026
1.54
1.56
1.53
1.56
1.56
+1.96%
0
0.00
May 06, 2026
1.48
1.53
1.47
1.53
1.53
+2.00%
0
0.00
May 05, 2026
1.58
1.58
1.50
1.50
1.50
-5.66%
0
0.00
May 04, 2026
1.59
1.59
1.59
1.59
1.59
-3.64%
0
0.00
May 01, 2026
1.65
2.26
1.65
1.65
1.65
0.00%
0
0.00
Apr 30, 2026
1.66
1.66
1.65
1.65
1.65
-2.37%
0
0.00
Apr 29, 2026
1.70
1.70
1.69
1.69
1.69
-0.59%
0
0.00
Apr 28, 2026
1.73
1.74
1.70
1.70
1.70
-1.73%
0
0.00
Apr 27, 2026
1.73
1.73
1.73
1.73
1.73
+1.17%
0
0.00
Apr 24, 2026
1.67
1.71
1.67
1.71
1.71
+0.59%
0
0.00
Apr 23, 2026
1.72
1.72
1.70
1.70
1.70
-1.73%
0
0.00
Apr 22, 2026
1.77
1.77
1.73
1.73
1.73
-3.89%
0
0.00
Apr 21, 2026
1.74
1.80
1.74
1.80
1.80
+5.88%
0
0.00
Apr 20, 2026
1.71
1.71
1.70
1.70
1.70
-0.58%
0
0.00
Apr 17, 2026
1.70
1.71
1.70
1.71
1.71
-0.58%
0
0.00
Apr 16, 2026
1.69
1.72
1.69
1.72
1.72
+4.24%
0
0.00
Apr 15, 2026
1.66
1.66
1.65
1.65
1.65
0.00%
0
0.00
Apr 14, 2026
1.60
1.65
1.60
1.65
1.65
+4.50%
0
0.00
Apr 13, 2026
1.57
1.58
1.57
1.58
1.58
-0.63%
0
0.00
Apr 10, 2026
1.57
1.59
1.57
1.59
1.59
+4.54%
0
0.00
Apr 09, 2026
1.53
1.53
1.52
1.52
1.52
-4.34%
0
0.00
Apr 08, 2026
1.58
1.59
1.58
1.59
1.59
+3.86%
0
0.00
Apr 07, 2026
1.46
1.53
1.46
1.53
1.53
+6.25%
0
0.00
Apr 06, 2026
1.44
1.44
1.41
1.44
1.44
0.00%
0
0.00
Apr 03, 2026
1.44
1.44
1.41
1.44
1.44
0.00%
0
0.00
Apr 02, 2026
1.43
1.44
1.41
1.44
1.44
-1.37%
0
0.00
Apr 01, 2026
1.47
1.47
1.46
1.46
1.46
+1.39%
0
0.00
Mar 31, 2026
1.43
1.45
1.43
1.44
1.44
+2.13%
0
0.00
Mar 30, 2026
1.43
1.43
1.41
1.41
1.41
-2.76%
0
0.00
Rows:
50