Skip to main content
logo
Funding Circle Holdings plc (FRA:FCA)
Germany flag Germany · Delayed Price · Currency is EUR
2.700
-0.040 (-1.46%)
At close: Aug 26, 2026

FRA:FCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20262.762.762.742.74---
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%-
Aug 14, 20262.782.842.782.802.800.72%-
Aug 13, 20262.682.782.682.782.785.30%-
Aug 12, 20262.622.642.622.642.643.13%-
Aug 11, 20262.682.682.562.562.56-3.76%-
Aug 10, 20262.662.722.662.662.66--
Aug 7, 20262.642.662.642.662.660.76%-
Aug 6, 20262.662.662.642.642.64--
Aug 5, 20262.622.642.622.642.640.76%-
Aug 4, 20262.562.622.562.622.623.97%-
Aug 3, 20262.522.522.522.522.520.80%-
Jul 31, 20262.502.502.482.502.50--
Jul 30, 20262.442.502.442.502.501.63%-
Jul 29, 20262.482.482.462.462.46-2.38%-
Jul 28, 20262.522.522.502.522.52-0.79%-
Jul 27, 20262.622.642.542.542.54-3.05%-
Jul 24, 20262.582.622.562.622.623.15%1,650
Jul 23, 20262.622.622.542.542.54--
Jul 22, 20262.482.542.462.542.541.60%-
Jul 21, 20262.282.502.282.502.5013.64%-
Jul 20, 20262.142.202.142.202.201.85%-
Jul 17, 20262.122.182.122.162.16--
Jul 16, 20262.302.302.162.162.168.00%-
Jul 15, 20262.022.022.002.002.001.52%-
Jul 14, 20261.991.991.971.971.97-1.50%-
Jul 13, 20261.972.001.962.002.000.50%-
Jul 10, 20261.911.991.911.991.994.19%-
Jul 9, 20261.921.921.911.911.91--
Jul 8, 20261.901.911.891.911.91-1.55%-
Jul 7, 20261.941.941.941.941.94-1.52%-
Jul 6, 20261.941.971.941.971.974.23%-
Jul 3, 20261.851.891.851.891.893.28%-
Jul 2, 20261.781.831.781.831.834.57%-
Jul 1, 20261.671.751.671.751.754.17%-
Jun 30, 20261.641.681.641.681.682.44%-
Jun 29, 20261.581.641.581.641.643.14%-
Jun 26, 20261.621.631.591.591.59-3.64%-
Jun 25, 20261.621.651.621.651.653.12%-
Jun 24, 20261.581.601.581.601.601.91%-
Jun 23, 20261.591.591.571.571.57-4.85%-
Jun 22, 20261.651.661.651.651.651.23%-
Jun 19, 20261.621.651.621.631.63-1.81%-
Jun 18, 20261.591.661.591.661.664.40%-