Want to see FCDH full AI Analyst Report?
Forcendra Holding Limited Class A (FCDH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.68 | 0.72 | 0.65 | 0.67 | 0.67 | -2.75% | 9,961 | 0.01 |
| Oct 29, 2026 | 0.70 | 0.73 | 0.69 | 0.69 | 0.69 | -3.23% | 17,147 | 0.02 |
| Oct 28, 2026 | 0.70 | 0.74 | 0.70 | 0.71 | 0.71 | +1.71% | 15,126 | 0.02 |
| Oct 27, 2026 | 0.73 | 0.82 | 0.67 | 0.70 | 0.70 | -1.41% | 37,480 | 0.05 |
| Oct 26, 2026 | 0.78 | 0.82 | 0.65 | 0.71 | 0.71 | -32.29% | 181,674 | 0.25 |
| Oct 23, 2026 | 0.79 | 1.06 | 0.78 | 1.05 | 1.05 | +28.05% | 307,582 | 0.43 |
| Oct 22, 2026 | 0.75 | 0.92 | 0.74 | 0.82 | 0.82 | +20.77% | 884,986 | 1.26 |
| Oct 21, 2026 | 0.65 | 0.69 | 0.64 | 0.68 | 0.68 | +6.43% | 92,423 | 0.13 |
| Oct 20, 2026 | 0.59 | 0.70 | 0.59 | 0.64 | 0.64 | +4.59% | 44,282 | 0.06 |
| Oct 19, 2026 | 0.64 | 0.66 | 0.58 | 0.61 | 0.61 | -21.59% | 129,289 | 0.18 |
| Oct 16, 2026 | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | -2.26% | 13,033 | 0.02 |
| Oct 15, 2026 | 0.80 | 0.81 | 0.76 | 0.80 | 0.80 | -2.93% | 64,536 | 0.09 |
| Oct 14, 2026 | 0.82 | 0.90 | 0.78 | 0.82 | 0.82 | -3.53% | 205,089 | 0.28 |
| Oct 13, 2026 | 0.78 | 0.87 | 0.78 | 0.85 | 0.85 | +8.97% | 60,789 | 0.08 |
| Oct 12, 2026 | 0.78 | 0.85 | 0.76 | 0.78 | 0.78 | -0.26% | 46,871 | 0.07 |
| Oct 09, 2026 | 0.84 | 0.87 | 0.78 | 0.78 | 0.78 | -4.05% | 7,777 | 0.01 |
| Oct 08, 2026 | 0.81 | 0.87 | 0.78 | 0.82 | 0.82 | -3.21% | 46,570 | 0.06 |
| Oct 07, 2026 | 0.86 | 0.90 | 0.84 | 0.84 | 0.84 | -5.50% | 24,465 | 0.03 |
| Oct 06, 2026 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -2.09% | 38,993 | 0.05 |
| Oct 05, 2026 | 0.93 | 0.94 | 0.87 | 0.91 | 0.91 | -2.15% | 63,690 | 0.09 |
| Oct 02, 2026 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | +2.20% | 20,706 | 0.03 |
| Oct 01, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -1.62% | 24,225 | 0.03 |
| Sep 30, 2026 | 0.91 | 0.98 | 0.90 | 0.93 | 0.93 | +0.11% | 15,072 | 0.02 |
| Sep 29, 2026 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -5.71% | 71,657 | 0.10 |
| Sep 28, 2026 | 0.90 | 0.98 | 0.88 | 0.98 | 0.98 | -2.00% | 177,091 | 0.25 |
| Sep 25, 2026 | 0.82 | 1.17 | 0.81 | 1.00 | 1.00 | +23.92% | 12,181,160 | 23.07 |
| Sep 24, 2026 | 0.82 | 0.84 | 0.81 | 0.81 | 0.81 | -2.77% | 28,935 | 0.05 |
| Sep 23, 2026 | 0.83 | 0.87 | 0.81 | 0.83 | 0.83 | +2.34% | 41,562 | 0.08 |
| Sep 22, 2026 | 0.82 | 0.85 | 0.81 | 0.81 | 0.81 | -5.15% | 29,308 | 0.06 |
| Sep 21, 2026 | 0.88 | 0.89 | 0.83 | 0.86 | 0.86 | -4.26% | 28,538 | 0.05 |
| Sep 18, 2026 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -2.93% | 48,805 | 0.09 |
| Sep 17, 2026 | 0.94 | 0.95 | 0.91 | 0.92 | 0.92 | -4.66% | 64,534 | 0.12 |
| Sep 16, 2026 | 0.95 | 1.04 | 0.92 | 0.97 | 0.97 | -5.39% | 99,526 | 0.18 |
| Sep 15, 2026 | 1.14 | 1.16 | 0.94 | 1.02 | 1.02 | -21.54% | 771,733 | 1.41 |
| Sep 14, 2026 | 1.29 | 1.44 | 1.22 | 1.30 | 1.30 | +21.61% | 17,202,490 | 55.89 |
| Sep 11, 2026 | 0.93 | 1.07 | 0.92 | 1.07 | 1.07 | +16.20% | 10,579,110 | 9.09 |
| Sep 10, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -2.95% | 5,354 | 0.00 |
| Sep 09, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.73% | 11,423 | 0.00 |
| Sep 08, 2026 | 1.02 | 1.03 | 0.96 | 0.96 | 0.96 | -7.28% | 12,719 | 0.00 |
| Sep 07, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | +0.00% | 19,413 | 0.00 |
| Sep 03, 2026 | 1.05 | 1.10 | 1.02 | 1.03 | 1.03 | +1.98% | 18,269 | 0.00 |
| Sep 02, 2026 | 1.03 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 8,654 | 0.00 |
| Sep 01, 2026 | 1.03 | 1.06 | 1.01 | 1.02 | 1.02 | -2.86% | 6,204 | 0.00 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.01 | 1.05 | 1.05 | -4.55% | 35,567 | 0.01 |
| Aug 28, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | +0.92% | 6,680 | 0.00 |
| Aug 27, 2026 | 1.09 | 1.12 | 1.09 | 1.09 | 1.09 | +0.93% | 16,275 | 0.00 |
| Aug 26, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -5.26% | 49,168 | 0.01 |
| Aug 25, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -2.56% | 18,513 | 0.00 |
| Aug 24, 2026 | 1.20 | 1.22 | 1.12 | 1.17 | 1.17 | -2.50% | 21,833 | 0.00 |
