Funding Circle Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.18	2.18	2.18	2.18	2.18	36.25%	100
Dec 9, 2025	1.60	1.60	1.60	1.60	1.60	4.58%	49,483
Jun 4, 2025	1.53	1.53	1.53	1.53	1.53	-2.55%	23,075
Nov 21, 2024	1.58	1.58	1.57	1.57	1.57	-3.38%	8,337
Nov 12, 2024	1.63	1.63	1.63	1.63	1.63	-13.10%	1,001
Oct 28, 2024	1.87	1.87	1.87	1.87	1.87	16.15%	1,001
Sep 5, 2024	1.53	1.61	1.53	1.61	1.61	67.43%	200
May 15, 2024	0.96	0.96	0.96	0.96	0.96	68.70%	17,500
Mar 12, 2024	0.57	0.57	0.57	0.57	0.57	39.19%	10,479
Jan 22, 2024	0.41	0.41	0.41	0.41	0.41	-13.73%	9,901
Dec 28, 2023	0.47	0.47	0.47	0.47	0.47	2.75%	500
Dec 27, 2023	0.46	0.46	0.46	0.46	0.46	-6.17%	13,636
Dec 26, 2023	0.49	0.49	0.49	0.49	0.49	11.86%	71,050
Dec 19, 2023	0.44	0.44	0.44	0.44	0.44	-5.54%	732
Dec 11, 2023	0.47	0.47	0.47	0.47	0.47	4.65%	1,000
Oct 11, 2023	0.45	0.45	0.45	0.45	0.45	-44.25%	100
Jun 16, 2023	0.80	0.80	0.80	0.80	0.80	7.79%	1,551
Jun 15, 2023	0.74	0.74	0.74	0.74	0.74	2.70%	3,751
Jun 14, 2023	0.72	0.72	0.72	0.72	0.72	-0.40%	1,520
Jun 12, 2023	0.72	0.72	0.72	0.72	0.72	-1.90%	10,249
Jun 9, 2023	0.74	0.74	0.74	0.74	0.74	1.15%	4,953
Jun 8, 2023	0.73	0.73	0.73	0.73	0.73	11.64%	6,344
Mar 15, 2023	0.65	0.65	0.65	0.65	0.65	-11.74%	732
Jan 17, 2023	0.74	0.74	0.74	0.74	0.74	-9.74%	500
Dec 13, 2022	0.81	0.82	0.81	0.82	0.82	-	518
Dec 2, 2022	0.81	0.82	0.81	0.82	0.82	22.72%	518
Nov 30, 2022	0.67	0.67	0.67	0.67	0.67	20.02%	1,000
Nov 18, 2022	0.60	0.60	0.56	0.56	0.56	-	200
Nov 17, 2022	0.60	0.60	0.56	0.56	0.56	3.22%	200
Nov 10, 2022	0.54	0.54	0.54	0.54	0.54	5.88%	1,000
Oct 21, 2022	0.51	0.51	0.51	0.51	0.51	14.35%	100
Oct 4, 2022	0.45	0.45	0.45	0.45	0.45	-0.89%	1,000
Sep 7, 2022	0.45	0.45	0.45	0.45	0.45	-53.89%	100
May 27, 2022	0.94	0.98	0.94	0.98	0.98	16.19%	506
May 5, 2022	0.84	0.84	0.84	0.84	0.84	-8.30%	1,250
Apr 26, 2022	0.92	0.92	0.92	0.92	0.92	-8.76%	2,525
Apr 22, 2022	1.00	1.00	1.00	1.00	1.00	-6.17%	9,908
Feb 14, 2022	1.07	1.07	1.07	1.07	1.07	-	1,010
Feb 11, 2022	1.07	1.07	1.07	1.07	1.07	-17.69%	150
Jan 12, 2022	1.30	1.30	1.30	1.30	1.30	-42.22%	100
Oct 26, 2021	2.25	2.25	2.25	2.25	2.25	7.14%	150
Oct 7, 2021	2.14	2.14	2.10	2.10	2.10	16.67%	8,350
Aug 4, 2021	1.80	1.80	1.80	1.80	1.80	5.88%	110
Feb 22, 2021	1.70	1.70	1.70	1.70	1.70	21.00%	100
Feb 12, 2021	1.41	1.41	1.41	1.41	1.41	1.66%	1,500
Feb 11, 2021	1.38	1.38	1.38	1.38	1.38	0.07%	275,768
Feb 10, 2021	1.38	1.38	1.38	1.38	1.38	0.51%	123,489
Feb 9, 2021	1.37	1.37	1.37	1.37	1.37	3.00%	97,404
Feb 8, 2021	1.37	1.37	1.33	1.33	1.33	-2.84%	5,449