F.C.C. Co., Ltd. (FRA:FCV)
Germany · Delayed Price · Currency is EUR 18.80
+0.20 (1.08%)
At close: Nov 28, 2025
F.C.C. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Nov 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Nov 27, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Nov 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Nov 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| Nov 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Nov 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Nov 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Nov 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Nov 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | - |
| Nov 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Nov 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Nov 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Nov 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Nov 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Nov 10, 2025 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 2.20% | 3 |
| Nov 7, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Nov 6, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Nov 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Nov 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Nov 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 31, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Oct 30, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Oct 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Oct 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Oct 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Oct 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Oct 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Oct 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Oct 20, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | 17.90 | 4.07% | 1 |
| Oct 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 15, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Oct 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Oct 13, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Oct 10, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Oct 9, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| Oct 8, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | -0.56% | 2 |
| Oct 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Oct 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Oct 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Oct 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Oct 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Sep 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Sep 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | - |
| Sep 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.62 | 1.06% | - |
| Sep 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.42 | 0.53% | - |
| Sep 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.32 | - | - |
| Sep 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.32 | - | - |