TipRanks
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
Oct 23, 2026
2.34
2.42
2.34
2.42
2.42
+2.54%
0
0.00
Oct 22, 2026
2.34
2.36
2.30
2.36
2.36
-0.84%
0
0.00
Oct 21, 2026
2.38
2.38
2.36
2.38
2.38
+4.39%
0
0.00
Oct 20, 2026
2.28
2.28
2.26
2.28
2.28
-0.87%
0
0.00
Oct 19, 2026
2.34
2.34
2.30
2.30
2.30
-2.54%
0
0.00
Oct 16, 2026
2.30
2.36
2.30
2.36
2.36
+3.51%
0
0.00
Oct 15, 2026
2.18
2.28
2.18
2.28
2.28
+2.70%
0
0.00
Oct 14, 2026
2.20
2.22
2.20
2.22
2.22
-1.77%
0
0.00
Oct 13, 2026
2.28
2.30
2.26
2.26
2.26
-0.88%
0
0.00
Oct 12, 2026
2.20
2.28
2.20
2.28
2.28
+5.56%
0
0.00
Oct 09, 2026
2.14
2.18
2.14
2.16
2.16
+0.93%
0
0.00
Oct 08, 2026
2.12
2.14
2.12
2.14
2.14
+0.94%
0
0.00
Oct 07, 2026
2.12
2.14
2.12
2.12
2.12
0.00%
0
0.00
Oct 06, 2026
2.16
2.16
2.12
2.12
2.12
0.00%
0
0.00
Oct 05, 2026
2.12
2.12
2.10
2.12
2.12
+0.95%
0
0.00
Oct 02, 2026
2.08
2.10
2.08
2.10
2.10
-0.94%
0
0.00
Oct 01, 2026
2.08
2.12
2.06
2.12
2.12
0.00%
0
0.00
Sep 30, 2026
2.10
2.12
2.10
2.12
2.12
+0.95%
800
30.55
Sep 29, 2026
2.08
2.10
2.08
2.10
2.10
+1.94%
0
0.00
Sep 28, 2026
2.06
2.08
2.06
2.06
2.06
-0.96%
0
0.00
Sep 25, 2026
2.04
2.08
2.04
2.08
2.08
+0.97%
0
0.00
Sep 24, 2026
2.08
2.10
2.06
2.06
2.06
-3.74%
0
0.00
Sep 23, 2026
2.16
2.16
2.14
2.14
2.14
-0.93%
0
0.00
Sep 22, 2026
2.14
2.16
2.14
2.16
2.16
-0.92%
0
0.00
Sep 21, 2026
2.12
2.18
2.12
2.18
2.18
+2.83%
0
0.00
Sep 18, 2026
2.10
2.12
2.10
2.12
2.12
0.00%
0
0.00
Sep 17, 2026
2.06
2.12
2.06
2.12
2.12
+2.91%
0
0.00
Sep 16, 2026
2.08
2.08
2.06
2.06
2.06
-4.63%
0
0.00
Sep 15, 2026
2.16
2.16
2.14
2.16
2.16
+0.93%
0
0.00
Sep 14, 2026
2.14
2.14
2.14
2.14
2.14
-2.73%
0
0.00
Sep 11, 2026
2.24
2.24
2.20
2.20
2.20
-2.65%
0
0.00
Sep 10, 2026
2.24
2.30
2.24
2.26
2.26
+1.80%
0
0.00
Sep 09, 2026
2.32
2.32
2.22
2.22
2.22
-2.63%
0
0.00
Sep 08, 2026
2.38
2.38
2.28
2.28
2.28
-12.98%
0
0.00
Sep 07, 2026
2.60
2.62
2.60
2.62
2.62
+2.34%
0
0.00
Sep 04, 2026
2.62
2.62
2.56
2.56
2.56
-1.54%
0
0.00
Sep 03, 2026
2.46
2.60
2.46
2.60
2.60
+4.00%
0
0.00
Sep 02, 2026
2.44
2.50
2.44
2.50
2.50
-0.79%
0
0.00
Sep 01, 2026
2.50
2.52
2.50
2.52
2.52
-2.33%
0
0.00
Aug 31, 2026
2.58
2.58
2.58
2.58
2.58
-0.77%
0
0.00
Aug 28, 2026
2.62
2.66
2.60
2.60
2.60
-2.99%
0
0.00
Aug 27, 2026
2.68
2.68
2.66
2.68
2.68
-0.74%
0
0.00
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
Rows:
50