Fingerprint Cards AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	17.68	17.90	17.40	17.40	17.40	-1.67%	19,561
Feb 4, 2026	17.76	18.00	17.51	17.70	17.70	-0.58%	22,777
Feb 3, 2026	17.85	18.07	17.80	17.80	17.80	-0.30%	11,823
Feb 2, 2026	18.00	18.24	17.73	17.85	17.85	-0.81%	18,882
Jan 30, 2026	18.07	18.39	17.75	18.00	18.00	-0.11%	15,867
Jan 29, 2026	18.30	18.41	18.00	18.02	18.02	-1.53%	10,270
Jan 28, 2026	18.70	18.74	18.30	18.30	18.30	-1.88%	16,926
Jan 27, 2026	18.65	19.15	18.10	18.65	18.65	2.59%	48,328
Jan 26, 2026	17.80	18.64	17.80	18.18	18.18	2.13%	16,883
Jan 23, 2026	18.30	18.50	17.80	17.80	17.80	-2.73%	22,600
Jan 22, 2026	17.85	18.55	17.85	18.30	18.30	0.55%	20,356
Jan 21, 2026	17.62	18.45	17.62	18.20	18.20	2.25%	26,665
Jan 20, 2026	18.12	18.45	17.50	17.80	17.80	-2.47%	36,115
Jan 19, 2026	18.60	18.60	18.10	18.25	18.25	-1.88%	20,917
Jan 16, 2026	18.50	18.74	18.35	18.60	18.60	-	35,507
Jan 15, 2026	18.53	18.80	18.49	18.60	18.60	0.38%	29,874
Jan 14, 2026	18.54	18.90	18.52	18.53	18.53	-0.91%	24,441
Jan 13, 2026	18.73	19.04	18.54	18.70	18.70	0.27%	22,913
Jan 12, 2026	18.52	19.20	18.43	18.65	18.65	0.69%	20,842
Jan 9, 2026	18.70	19.20	18.45	18.52	18.52	-0.95%	22,587
Jan 8, 2026	18.50	18.70	18.35	18.70	18.70	1.07%	15,749
Jan 7, 2026	18.89	18.89	18.37	18.50	18.50	-2.03%	39,587
Jan 5, 2026	18.69	18.96	18.51	18.89	18.89	0.69%	9,594
Jan 2, 2026	18.32	19.00	18.32	18.76	18.76	2.77%	34,689
Dec 30, 2025	19.25	19.25	18.10	18.25	18.25	-1.08%	74,532
Dec 29, 2025	18.92	19.00	18.20	18.45	18.45	-2.28%	60,677
Dec 23, 2025	19.20	19.20	18.88	18.88	18.88	-1.67%	48,363
Dec 22, 2025	19.17	19.44	19.17	19.20	19.20	0.95%	21,209
Dec 19, 2025	19.05	19.50	18.89	19.02	19.02	0.09%	46,751
Dec 18, 2025	19.74	20.00	19.00	19.00	19.00	-3.74%	38,420
Dec 17, 2025	20.05	20.05	19.64	19.74	19.74	-1.55%	18,778
Dec 16, 2025	20.14	20.30	20.05	20.05	20.05	-0.42%	17,216
Dec 15, 2025	20.35	20.50	20.06	20.14	20.14	-1.06%	16,402
Dec 12, 2025	20.20	20.69	19.81	20.35	20.35	0.74%	83,136
Dec 11, 2025	20.21	20.39	20.01	20.20	20.20	-0.05%	18,381
Dec 10, 2025	20.51	20.84	20.10	20.21	20.21	0.35%	32,737
Dec 9, 2025	20.66	20.76	20.14	20.14	20.14	-2.02%	31,414
Dec 8, 2025	20.62	21.00	20.51	20.56	20.56	-0.22%	32,919
Dec 5, 2025	21.22	21.77	20.60	20.60	20.60	-3.74%	66,497
Dec 4, 2025	20.74	21.45	20.60	21.40	21.40	0.68%	59,522
Dec 3, 2025	21.58	21.90	20.41	21.26	21.26	-1.07%	79,904
Dec 2, 2025	21.00	22.32	20.81	21.49	21.49	3.89%	84,290
Dec 1, 2025	21.70	21.70	20.68	20.68	20.68	-4.96%	41,674
Nov 28, 2025	21.26	22.00	21.25	21.76	21.76	2.40%	27,205
Nov 27, 2025	22.30	22.47	21.21	21.25	21.25	-3.85%	86,242
Nov 26, 2025	19.75	22.40	19.70	22.10	22.10	15.88%	171,970
Nov 25, 2025	19.23	19.78	18.95	19.07	19.07	-0.82%	30,164
Nov 24, 2025	19.01	19.80	18.90	19.23	19.23	1.15%	11,089
Nov 21, 2025	19.13	19.66	18.80	19.01	19.01	-2.00%	19,489
Nov 20, 2025	19.94	19.94	19.10	19.40	19.40	-2.65%	26,870