Funding Circle Holdings plc (FRA:FCA)
Germany · Delayed Price · Currency is EUR 1.440
+0.010 (0.70%)
At close: Jan 9, 2026
Funding Circle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | -2.16% | - |
| Nov 13, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | -1.42% | - |
| Nov 12, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | - | - |
| Nov 11, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | - | - |
| Nov 10, 2025 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | 3.68% | - |
| Nov 7, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -4.23% | - |
| Nov 6, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Nov 5, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | -3.38% | - |
| Nov 4, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -1.33% | - |
| Nov 3, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 2.74% | - |
| Oct 31, 2025 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | - |
| Oct 30, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -2.65% | - |
| Oct 29, 2025 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | 0.67% | - |
| Oct 28, 2025 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 3.45% | - |
| Oct 27, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 2.84% | - |