Fingerprint Cards AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	15.10	15.60	14.81	15.20	15.20	0.66%	11,334
Mar 3, 2026	15.40	15.87	15.10	15.10	15.10	-1.96%	23,635
Mar 2, 2026	15.87	16.04	15.29	15.40	15.40	-2.94%	21,463
Feb 27, 2026	15.67	16.14	15.64	15.87	15.87	-0.81%	9,065
Feb 26, 2026	15.85	16.21	15.62	16.00	16.00	1.60%	23,877
Feb 25, 2026	16.38	16.38	15.75	15.75	15.75	-2.49%	17,395
Feb 24, 2026	16.60	16.60	16.13	16.15	16.15	-2.72%	12,549
Feb 23, 2026	16.70	16.98	16.37	16.60	16.60	-0.61%	19,800
Feb 20, 2026	16.98	16.98	16.70	16.70	16.70	-1.78%	9,916
Feb 19, 2026	16.79	17.31	16.75	17.00	17.00	0.32%	28,587
Feb 18, 2026	16.79	17.00	16.75	16.95	16.95	-0.29%	10,202
Feb 17, 2026	17.55	17.72	16.62	17.00	17.00	-2.87%	40,202
Feb 16, 2026	17.88	18.35	17.50	17.50	17.50	-4.62%	18,456
Feb 13, 2026	19.00	19.54	17.75	18.35	18.35	-	61,161
Feb 12, 2026	18.35	18.70	17.72	18.35	18.35	0.33%	64,677
Feb 11, 2026	18.65	18.65	18.27	18.29	18.29	-1.02%	10,346
Feb 10, 2026	19.10	19.10	18.35	18.48	18.48	-2.23%	20,577
Feb 9, 2026	18.30	19.57	18.30	18.90	18.90	7.40%	127,884
Feb 6, 2026	17.40	17.90	16.99	17.60	17.60	1.14%	39,116
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%	21,096
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