Fingerprint Cards AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	14.74	15.16	14.62	14.66	14.66	-0.68%	16,538
Apr 9, 2026	14.70	15.04	14.54	14.76	14.76	0.41%	11,164
Apr 8, 2026	15.10	15.24	14.40	14.70	14.70	-1.34%	28,970
Apr 7, 2026	15.00	15.22	14.82	14.90	14.90	-0.73%	13,855
Apr 2, 2026	15.00	15.30	14.95	15.01	15.01	0.23%	8,723
Apr 1, 2026	15.00	15.31	14.96	14.98	14.98	0.50%	22,299
Mar 31, 2026	14.80	15.20	14.80	14.90	14.90	0.69%	16,242
Mar 30, 2026	15.00	15.30	14.76	14.80	14.80	-0.34%	23,543
Mar 27, 2026	14.80	15.17	14.75	14.85	14.85	-2.29%	22,645
Mar 26, 2026	15.52	15.52	14.71	15.20	15.20	-1.31%	38,389
Mar 25, 2026	14.70	15.80	14.60	15.40	15.40	6.19%	81,914
Mar 24, 2026	15.30	15.30	14.10	14.50	14.50	-4.59%	58,100
Mar 23, 2026	16.22	16.22	14.43	15.20	15.20	-4.77%	84,242
Mar 20, 2026	16.00	16.50	15.22	15.96	15.96	-0.24%	13,855
Mar 19, 2026	16.40	16.40	15.89	16.00	16.00	-2.45%	22,570
Mar 18, 2026	16.65	17.00	16.40	16.40	16.40	-1.78%	10,048
Mar 17, 2026	16.55	17.00	16.55	16.70	16.70	-0.89%	16,435
Mar 16, 2026	16.99	16.99	16.40	16.85	16.85	-1.13%	15,711
Mar 13, 2026	17.25	17.40	16.99	17.04	17.04	-1.21%	21,209
Mar 12, 2026	16.70	17.50	16.40	17.25	17.25	3.31%	19,394