Funding Circle Holdings plc (FRA:FCA)
Germany · Delayed Price · Currency is EUR 1.940
+0.040 (2.11%)
At close: Jan 27, 2026
Funding Circle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | - | - |
| Jan 29, 2026 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -3.59% | 22,410 |
| Jan 28, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | 0.52% | - |
| Jan 27, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 2.11% | - |
| Jan 26, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | 2.15% | - |
| Jan 23, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.64% | - |
| Jan 22, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 14.37% | 5,500 |
| Jan 21, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Jan 20, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 12.59% | - |
| Jan 19, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -0.69% | - |
| Jan 16, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | - |
| Jan 15, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | - |
| Jan 14, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Jan 13, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 1.41% | - |
| Jan 12, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -1.39% | - |
| Jan 9, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | - |
| Jan 8, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -2.72% | - |
| Jan 7, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | - |
| Jan 6, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 5.07% | 10,000 |
| Jan 5, 2026 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Jan 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Dec 30, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Dec 29, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 2.92% | - |
| Dec 23, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | - |
| Dec 22, 2025 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | - | - |
| Dec 19, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 1,284 |
| Dec 18, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | 2.29% | - |
| Dec 17, 2025 | 1.27 | 1.31 | 1.27 | 1.31 | 1.31 | - | - |
| Dec 16, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Dec 15, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -3.57% | - |
| Dec 12, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | - |
| Dec 11, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 4.51% | - |
| Dec 10, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| Dec 9, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Dec 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Dec 5, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | - |
| Dec 4, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | - |
| Dec 3, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | - |
| Dec 2, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -0.73% | - |
| Dec 1, 2025 | 1.27 | 1.38 | 1.27 | 1.37 | 1.37 | -2.14% | 3,000 |
| Nov 28, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | - |
| Nov 27, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 3.73% | - |
| Nov 26, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 3.88% | - |
| Nov 25, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | - |
| Nov 24, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 1.56% | - |
| Nov 21, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Nov 20, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | - | - |
| Nov 19, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 0.76% | - |
| Nov 18, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Nov 17, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | - |