Consumer Portfolio Services, Inc. (FRA:FC8)
Germany · Delayed Price · Currency is EUR 6.95
-0.25 (-3.47%)
At close: Jan 23, 2026
FRA:FC8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Jan 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Jan 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 3.70% | - |
| Jan 27, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Jan 26, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Jan 23, 2026 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -3.47% | 500 |
| Jan 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Jan 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Jan 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Jan 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.10% | - |
| Jan 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 2.61% | - |
| Jan 15, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -5.56% | - |
| Jan 14, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 4.52% | - |
| Jan 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Jan 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jan 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.94% | - |
| Jan 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2.65% | - |
| Jan 7, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Jan 6, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Jan 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jan 2, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Dec 30, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Dec 29, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Dec 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Dec 22, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Dec 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Dec 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Dec 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | - |
| Dec 16, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.55% | - |
| Dec 15, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 12, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | - |
| Dec 11, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Dec 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 5.48% | - |
| Dec 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Dec 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Dec 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Dec 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.76% | - |
| Dec 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Dec 2, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Dec 1, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Nov 28, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Nov 27, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Nov 26, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Nov 25, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | - | 10 |
| Nov 24, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Nov 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Nov 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Nov 19, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Nov 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.14% | - |
| Nov 17, 2025 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | 2.11% | 2,200 |