Funding Circle Holdings plc (FRA:FCA)
Germany · Delayed Price · Currency is EUR 1.450
-0.050 (-3.33%)
At close: Mar 27, 2026
FRA:FCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Mar 26, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | -1.96% | - |
| Mar 25, 2026 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 4.79% | - |
| Mar 24, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.46 | -1.35% | - |
| Mar 23, 2026 | 1.40 | 1.48 | 1.40 | 1.48 | 1.48 | 1.37% | - |
| Mar 20, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Mar 19, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Mar 18, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 2.68% | - |
| Mar 17, 2026 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | - |
| Mar 16, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -4.52% | - |
| Mar 13, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Mar 12, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -6.67% | - |
| Mar 11, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | - | - |
| Mar 10, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Mar 9, 2026 | 1.58 | 1.64 | 1.57 | 1.64 | 1.64 | 1.86% | 1,000 |
| Mar 6, 2026 | 1.52 | 1.61 | 1.43 | 1.61 | 1.61 | 1.90% | 3,000 |
| Mar 5, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.86% | - |
| Mar 4, 2026 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 1.90% | - |
| Mar 3, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | - | - |
| Mar 2, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -3.66% | - |
| Feb 27, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | - |
| Feb 26, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -1.20% | - |
| Feb 25, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 0.60% | - |
| Feb 24, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | -0.60% | - |
| Feb 23, 2026 | 1.55 | 1.67 | 1.55 | 1.67 | 1.67 | -1.76% | - |
| Feb 20, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | -0.58% | - |
| Feb 19, 2026 | 1.69 | 1.71 | 1.69 | 1.71 | 1.71 | - | - |
| Feb 18, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.18% | - |
| Feb 17, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -3.43% | - |
| Feb 16, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 2.94% | - |
| Feb 13, 2026 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| Feb 12, 2026 | 1.61 | 1.74 | 1.61 | 1.74 | 1.74 | 5.45% | - |
| Feb 11, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -4.07% | - |
| Feb 10, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | - |
| Feb 9, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | - |
| Feb 6, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | - |
| Feb 5, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -4.95% | - |
| Feb 4, 2026 | 1.81 | 1.82 | 1.80 | 1.82 | 1.82 | -7.61% | - |
| Feb 3, 2026 | 1.82 | 1.97 | 1.82 | 1.97 | 1.97 | 10.06% | 723 |
| Feb 2, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | -4.79% | - |
| 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% | - |