Funding Circle Holdings plc (FRA:FCA)
Germany · Delayed Price · Currency is EUR 1.370
-0.030 (-2.14%)
At close: Dec 1, 2025
Funding Circle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | - | - |
| Oct 23, 2025 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 4.44% | - |
| Oct 22, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -0.74% | - |
| Oct 21, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -6.85% | - |
| Oct 20, 2025 | 1.29 | 1.46 | 1.29 | 1.46 | 1.46 | 7.35% | 700 |
| Oct 17, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Oct 16, 2025 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | - |
| Oct 15, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 4.35% | - |
| Oct 14, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -0.72% | - |
| Oct 13, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | - | - |
| Oct 10, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | - |
| Oct 9, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | - |
| Oct 8, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | - |
| Oct 7, 2025 | 1.34 | 1.53 | 1.34 | 1.40 | 1.40 | 1.45% | 700 |
| Oct 6, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | - | - |
| Oct 3, 2025 | 1.33 | 1.40 | 1.33 | 1.38 | 1.38 | -1.43% | - |
| Oct 2, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | - |
| Oct 1, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -1.43% | - |
| Sep 30, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | - |
| Sep 29, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | - |
| Sep 26, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | - |
| Sep 25, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Sep 24, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 1.46% | - |
| Sep 23, 2025 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | - |
| Sep 22, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -0.72% | - |