Skip to main content
logo
Funding Circle Holdings plc (FRA:FCA)
Germany flag Germany · Delayed Price · Currency is EUR
2.420
+0.060 (2.54%)
Last updated: Oct 23, 2026, 3:25 PM CEST

FRA:FCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262.342.422.342.422.422.54%800
Oct 22, 20262.342.362.302.362.36-0.84%-
Oct 21, 20262.382.382.362.382.384.39%-
Oct 20, 20262.282.282.262.282.28-0.87%-
Oct 19, 20262.342.342.302.302.30-2.54%-
Oct 16, 20262.302.362.302.362.363.51%-
Oct 15, 20262.182.282.182.282.282.70%-
Oct 14, 20262.202.222.202.222.22-1.77%-
Oct 13, 20262.282.302.262.262.26-0.88%-
Oct 12, 20262.202.282.202.282.285.56%-
Oct 9, 20262.142.182.142.162.160.93%-
Oct 8, 20262.122.142.122.142.140.94%-
Oct 7, 20262.122.142.122.122.12--
Oct 6, 20262.162.162.122.122.12--
Oct 5, 20262.122.122.102.122.120.95%-
Oct 2, 20262.082.102.082.102.10-0.94%-
Oct 1, 20262.082.122.062.122.12--
Sep 30, 20262.102.122.102.122.120.95%800
Sep 29, 20262.082.102.082.102.101.94%-
Sep 28, 20262.062.082.062.062.06-0.96%-
Sep 25, 20262.042.082.042.082.080.97%-
Sep 24, 20262.082.102.062.062.06-3.74%-
Sep 23, 20262.162.162.142.142.14-0.93%-
Sep 22, 20262.142.162.142.162.16-0.92%-
Sep 21, 20262.122.182.122.182.182.83%-
Sep 18, 20262.102.122.102.122.12--
Sep 17, 20262.062.122.062.122.122.91%-
Sep 16, 20262.082.082.062.062.06-4.63%-
Sep 15, 20262.162.162.142.162.160.93%-
Sep 14, 20262.142.142.142.142.14-2.73%-
Sep 11, 20262.242.242.202.202.20-2.65%-
Sep 10, 20262.242.302.242.262.261.80%-
Sep 9, 20262.322.322.222.222.22-2.63%-
Sep 8, 20262.382.382.282.282.28-12.98%-
Sep 7, 20262.602.622.602.622.622.34%-
Sep 4, 20262.622.622.562.562.56-1.54%-
Sep 3, 20262.462.602.462.602.604.00%-
Sep 2, 20262.442.502.442.502.50-0.79%-
Sep 1, 20262.502.522.502.522.52-2.33%-
Aug 31, 20262.582.582.582.582.58-0.77%-
Aug 28, 20262.622.662.602.602.60-2.99%-
Aug 27, 20262.682.682.662.682.68-0.74%-
Aug 26, 20262.762.762.702.702.70-1.46%-
Aug 25, 20262.722.742.722.742.742.24%-
Aug 24, 20262.702.702.662.682.680.75%-
Aug 21, 20262.602.662.602.662.661.53%-
Aug 20, 20262.602.622.602.622.62--
Aug 19, 20262.582.622.582.622.62-2.24%-
Aug 18, 20262.722.722.682.682.68-3.60%-
Aug 17, 20262.802.802.762.782.78-0.71%-