Funding Circle Holdings plc (FRA:FCA)
Germany · Delayed Price · Currency is EUR 1.590
-0.060 (-3.64%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:FCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.62 | 1.63 | 1.59 | 1.59 | 1.59 | -3.64% | - |
| Jun 25, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 3.12% | - |
| Jun 24, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.91% | - |
| Jun 23, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -4.85% | - |
| Jun 22, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Jun 19, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | -1.81% | - |
| Jun 18, 2026 | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | 4.40% | - |
| Jun 17, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Jun 16, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Jun 15, 2026 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 3.12% | - |
| Jun 12, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.90% | - |
| Jun 11, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | - |
| Jun 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.55% | - |
| Jun 9, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | - |
| Jun 8, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | - | - |
| Jun 5, 2026 | 1.54 | 1.56 | 1.54 | 1.55 | 1.55 | 0.65% | - |
| Jun 4, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.32% | - |
| Jun 3, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -3.18% | - |
| Jun 2, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Jun 1, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | - | - |
| May 29, 2026 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 1.26% | 179 |
| May 28, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -1.85% | - |
| May 27, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.61% | - |
| May 26, 2026 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| May 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| May 22, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | - |
| May 21, 2026 | 1.51 | 1.57 | 1.51 | 1.57 | 1.57 | 6.08% | - |
| May 20, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | - | - |
| May 19, 2026 | 1.52 | 1.53 | 1.48 | 1.48 | 1.48 | -3.90% | - |
| May 18, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | - |
| May 15, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | - |
| May 14, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 2.74% | - |
| May 13, 2026 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -3.31% | - |
| May 12, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -1.31% | - |
| May 11, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -1.92% | - |
| May 8, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | - | - |
| May 7, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | 1.96% | - |
| May 6, 2026 | 1.48 | 1.53 | 1.47 | 1.53 | 1.53 | 2.00% | - |
| May 5, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -5.66% | - |
| May 4, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | - |
| Apr 30, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Apr 29, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Apr 28, 2026 | 1.73 | 1.74 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Apr 27, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.17% | - |
| Apr 24, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 0.59% | - |
| Apr 23, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.73% | - |
| Apr 22, 2026 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -3.89% | - |
| Apr 21, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 5.88% | - |
| Apr 20, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | - |
| Apr 17, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.58% | - |