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
Aug 26, 2026
2.76
2.76
2.70
2.70
2.70
-1.46%
0
0.00
Aug 25, 2026
2.72
2.74
2.72
2.74
2.74
+2.24%
0
0.00
Aug 24, 2026
2.70
2.70
2.66
2.68
2.68
+0.75%
0
0.00
Aug 21, 2026
2.60
2.66
2.60
2.66
2.66
+1.53%
0
0.00
Aug 20, 2026
2.60
2.62
2.60
2.62
2.62
0.00%
0
0.00
Aug 19, 2026
2.58
2.62
2.58
2.62
2.62
-2.24%
0
0.00
Aug 18, 2026
2.72
2.72
2.68
2.68
2.68
-3.60%
0
0.00
Aug 17, 2026
2.80
2.80
2.76
2.78
2.78
-0.71%
0
0.00
Aug 14, 2026
2.78
2.84
2.78
2.80
2.80
+0.72%
0
0.00
Aug 13, 2026
2.68
2.78
2.68
2.78
2.78
+5.30%
0
0.00
Aug 12, 2026
2.62
2.64
2.62
2.64
2.64
+3.13%
0
0.00
Aug 11, 2026
2.68
2.68
2.56
2.56
2.56
-3.76%
0
0.00
Aug 10, 2026
2.66
2.72
2.66
2.66
2.66
0.00%
0
0.00
Aug 07, 2026
2.64
2.66
2.64
2.66
2.66
+0.76%
0
0.00
Aug 06, 2026
2.66
2.66
2.64
2.64
2.64
0.00%
0
0.00
Aug 05, 2026
2.62
2.64
2.62
2.64
2.64
+0.76%
0
0.00
Aug 04, 2026
2.56
2.62
2.56
2.62
2.62
+3.97%
0
0.00
Aug 03, 2026
2.52
2.52
2.52
2.52
2.52
+0.80%
0
0.00
Jul 31, 2026
2.50
2.50
2.48
2.50
2.50
0.00%
0
0.00
Jul 30, 2026
2.44
2.50
2.44
2.50
2.50
+1.63%
0
0.00
Jul 29, 2026
2.48
2.48
2.46
2.46
2.46
-2.38%
0
0.00
Jul 28, 2026
2.52
2.52
2.50
2.52
2.52
-0.79%
0
0.00
Jul 27, 2026
2.62
2.64
2.54
2.54
2.54
-3.05%
0
0.00
Jul 24, 2026
2.58
2.62
2.56
2.62
2.62
+3.15%
1,650
580.73
Jul 23, 2026
2.62
2.62
2.54
2.54
2.54
0.00%
0
0.00
Jul 22, 2026
2.48
2.54
2.46
2.54
2.54
+1.60%
0
0.00
Jul 21, 2026
2.28
2.50
2.28
2.50
2.50
+13.64%
0
0.00
Jul 20, 2026
2.14
2.20
2.14
2.20
2.20
+1.85%
0
0.00
Jul 17, 2026
2.12
2.18
2.12
2.16
2.16
0.00%
0
0.00
Jul 16, 2026
2.30
2.30
2.16
2.16
2.16
+8.00%
0
0.00
Jul 15, 2026
2.02
2.02
2.00
2.00
2.00
+1.52%
0
0.00
Jul 14, 2026
1.99
1.99
1.97
1.97
1.97
-1.50%
0
0.00
Jul 13, 2026
1.97
2.00
1.96
2.00
2.00
+0.50%
0
0.00
Jul 10, 2026
1.91
1.99
1.91
1.99
1.99
+4.19%
0
0.00
Jul 09, 2026
1.92
1.92
1.91
1.91
1.91
0.00%
0
0.00
Jul 08, 2026
1.90
1.91
1.89
1.91
1.91
-1.55%
0
0.00
Jul 07, 2026
1.94
1.94
1.94
1.94
1.94
-1.52%
0
0.00
Jul 06, 2026
1.94
1.97
1.94
1.97
1.97
+4.23%
0
0.00
Jul 03, 2026
1.85
1.89
1.85
1.89
1.89
+3.34%
0
0.00
Jul 02, 2026
1.78
1.83
1.78
1.83
1.83
+4.51%
0
0.00
Jul 01, 2026
1.67
1.75
1.67
1.75
1.75
+4.17%
0
0.00
Jun 30, 2026
1.64
1.68
1.64
1.68
1.68
+2.44%
0
0.00
Jun 29, 2026
1.58
1.64
1.58
1.64
1.64
+3.21%
0
0.00
Jun 26, 2026
1.62
1.63
1.59
1.59
1.59
-3.70%
0
0.00
Jun 25, 2026
1.62
1.65
1.62
1.65
1.65
+3.13%
0
0.00
Jun 24, 2026
1.58
1.60
1.58
1.60
1.60
+1.98%
0
0.00
Jun 23, 2026
1.59
1.59
1.57
1.57
1.57
-4.91%
0
0.00
Jun 22, 2026
1.65
1.66
1.65
1.65
1.65
+1.23%
0
0.00
Jun 19, 2026
1.62
1.65
1.62
1.63
1.63
-1.81%
0
0.00
Jun 18, 2026
1.59
1.66
1.59
1.66
1.66
+4.47%
0
0.00
Rows:
50