Fingerprint Cards AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	16.96	17.20	16.50	17.16	17.16	6.45%	53,026
Jun 23, 2026	16.70	17.76	16.00	16.12	16.12	-2.89%	54,969
Jun 22, 2026	15.28	16.60	15.28	16.60	16.60	8.64%	53,814
Jun 18, 2026	14.50	15.40	14.50	15.28	15.28	8.37%	48,976
Jun 17, 2026	14.50	14.50	14.00	14.10	14.10	-2.35%	21,092
Jun 16, 2026	13.76	15.30	13.76	14.44	14.44	6.65%	156,659
Jun 15, 2026	13.76	14.00	13.50	13.54	13.54	-1.60%	26,341
Jun 12, 2026	14.08	14.40	13.76	13.76	13.76	-2.27%	16,056
Jun 11, 2026	13.64	14.08	13.64	14.08	14.08	3.23%	16,888
Jun 10, 2026	13.72	14.06	13.64	13.64	13.64	-0.44%	23,122
Jun 9, 2026	13.70	14.46	13.60	13.70	13.70	0.59%	49,668
Jun 8, 2026	13.60	14.26	13.00	13.62	13.62	0.89%	87,080
Jun 5, 2026	16.30	16.30	13.50	13.50	13.50	-16.46%	207,271
Jun 4, 2026	11.36	20.00	11.36	16.16	16.16	39.79%	831,038
Jun 3, 2026	11.82	11.84	11.24	11.56	11.56	-2.53%	34,185
Jun 2, 2026	12.00	12.42	11.76	11.86	11.86	-4.66%	95,706
Jun 1, 2026	12.92	12.92	12.44	12.44	12.44	-3.72%	19,718
May 29, 2026	13.10	13.10	12.80	12.92	12.92	-2.12%	22,709
May 28, 2026	13.34	13.34	13.10	13.20	13.20	-1.05%	21,230
May 27, 2026	13.62	13.62	13.34	13.34	13.34	-2.91%	17,139
May 26, 2026	13.44	13.84	13.34	13.74	13.74	0.73%	9,194
May 25, 2026	13.40	13.66	13.26	13.64	13.64	1.04%	17,227
May 22, 2026	13.38	13.60	13.32	13.50	13.50	0.90%	16,164
May 21, 2026	13.50	13.58	13.30	13.38	13.38	-0.89%	11,914
May 20, 2026	13.72	13.72	13.30	13.50	13.50	-2.46%	17,878
May 19, 2026	13.88	13.88	13.48	13.84	13.84	1.47%	11,799
May 18, 2026	13.84	14.00	13.48	13.64	13.64	-3.81%	16,064
May 15, 2026	13.94	14.28	13.80	14.18	14.18	1.87%	27,876
May 13, 2026	14.50	14.50	13.90	13.92	13.92	-3.47%	26,007
May 12, 2026	14.02	14.64	14.02	14.42	14.42	3.30%	47,680
May 11, 2026	14.02	14.26	13.88	13.96	13.96	-2.24%	18,108
May 8, 2026	14.22	14.28	13.84	14.28	14.28	0.42%	24,036
May 7, 2026	14.42	14.50	14.14	14.22	14.22	-1.93%	16,591
May 6, 2026	14.34	14.66	14.34	14.50	14.50	1.12%	22,923
May 5, 2026	14.68	14.68	14.04	14.34	14.34	2.72%	52,271
May 4, 2026	14.20	14.28	13.90	13.96	13.96	-2.38%	74,740
Apr 30, 2026	14.22	14.42	14.14	14.30	14.30	-0.69%	11,518
Apr 29, 2026	14.16	14.46	14.16	14.40	14.40	1.41%	4,683
Apr 28, 2026	14.28	14.28	14.10	14.20	14.20	-0.56%	17,342
Apr 27, 2026	14.40	14.54	14.26	14.28	14.28	-0.83%	17,397
Apr 24, 2026	14.36	14.56	14.36	14.40	14.40	0.28%	15,713
Apr 23, 2026	14.32	14.50	14.32	14.36	14.36	-0.69%	7,060
Apr 22, 2026	14.36	14.48	14.30	14.46	14.46	0.70%	14,638
Apr 21, 2026	14.36	14.54	14.30	14.36	14.36	-	6,261
Apr 20, 2026	14.50	14.68	14.30	14.36	14.36	-1.51%	19,035
Apr 17, 2026	14.50	14.70	14.48	14.58	14.58	0.41%	8,840
Apr 16, 2026	14.54	14.74	14.26	14.52	14.52	-0.14%	15,832
Apr 15, 2026	14.56	14.80	14.10	14.54	14.54	-0.14%	14,411
Apr 14, 2026	14.96	14.96	14.16	14.56	14.56	-2.67%	65,516
Apr 13, 2026	14.64	14.98	14.50	14.96	14.96	2.05%	14,931