F.C.C. Co., Ltd. (FRA:FCV)
Germany · Delayed Price · Currency is EUR 17.90
-0.10 (-0.56%)
At close: Mar 27, 2026
FRA:FCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Mar 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Mar 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Mar 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.79% | - |
| Mar 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Mar 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.17% | - |
| Mar 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Mar 17, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Mar 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Mar 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.70% | - |
| Mar 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Mar 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Mar 10, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Mar 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -4.04% | - |
| Mar 6, 2026 | 19.50 | 19.80 | 19.50 | 19.80 | 19.80 | 1.02% | 4 |
| Mar 5, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 3.16% | - |
| Mar 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| Mar 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Mar 2, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Feb 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Feb 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Feb 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Feb 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Feb 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Feb 19, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Feb 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Feb 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Feb 12, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 11, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 9, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 2.00% | 3 |
| Feb 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 7.53% | - |
| Feb 4, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -8.82% | - |
| Feb 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Feb 2, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | -0.98% | 17 |
| Jan 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jan 29, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jan 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Jan 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jan 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jan 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jan 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Jan 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |