Funding Circle Holdings plc (FRA:FCA)
Germany
· Delayed Price · Currency is EUR 1.390
+0.030 (2.21%)
Last updated: Dec 5, 2025, 8:59 AM CET
Funding Circle Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 0.72% | - |
| Dec 4, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 2.21% | - |
| Dec 3, 2025 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | - | - |
| Dec 2, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | -0.73% | - |
| Dec 1, 2025 | 1.27 | 1.38 | 1.27 | 1.37 | 1.37 | -2.14% | 3,000 |
| Nov 28, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | - |
| Nov 27, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 3.73% | - |
| Nov 26, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 3.88% | - |
| Nov 25, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | -0.77% | - |
| Nov 24, 2025 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 1.56% | - |
| Nov 21, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -3.76% | - |
| Nov 20, 2025 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | - | - |
| Nov 19, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 0.76% | - |
| Nov 18, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -3.65% | - |
| Nov 17, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 0.74% | - |
| Nov 14, 2025 | 1.34 | 1.36 | 1.32 | 1.36 | 1.36 | -2.16% | - |
| Nov 13, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | -1.42% | - |
| Nov 12, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | - | - |
| Nov 11, 2025 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | - | - |
| Nov 10, 2025 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | 3.68% | - |
| Nov 7, 2025 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -4.23% | - |
| Nov 6, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Nov 5, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | -3.38% | - |
| Nov 4, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -1.33% | - |
| Nov 3, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 2.74% | - |
| Oct 31, 2025 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | -0.68% | - |
| Oct 30, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | -2.65% | - |
| Oct 29, 2025 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | 0.67% | - |
| Oct 28, 2025 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 3.45% | - |
| Oct 27, 2025 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 2.84% | - |
| Oct 24, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | - | - |
| Oct 23, 2025 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 4.44% | - |
| Oct 22, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -0.74% | - |
| Oct 21, 2025 | 1.31 | 1.36 | 1.31 | 1.36 | 1.36 | -6.85% | - |
| Oct 20, 2025 | 1.29 | 1.46 | 1.29 | 1.46 | 1.46 | 7.35% | 700 |
| Oct 17, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -3.55% | - |
| Oct 16, 2025 | 1.40 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | - |
| Oct 15, 2025 | 1.41 | 1.45 | 1.41 | 1.44 | 1.44 | 4.35% | - |
| Oct 14, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -0.72% | - |
| Oct 13, 2025 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | - | - |
| Oct 10, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | - |
| Oct 9, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | - | - |
| Oct 8, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | - |
| Oct 7, 2025 | 1.34 | 1.53 | 1.34 | 1.40 | 1.40 | 1.45% | 700 |
| Oct 6, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | - | - |
| Oct 3, 2025 | 1.33 | 1.40 | 1.33 | 1.38 | 1.38 | -1.43% | - |
| Oct 2, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | - |
| Oct 1, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -1.43% | - |
| Sep 30, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | - |
| Sep 29, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 1.45% | - |
| Sep 26, 2025 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 1.47% | - |
| Sep 25, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Sep 24, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 1.46% | - |
| Sep 23, 2025 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | -0.72% | - |
| Sep 22, 2025 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | -0.72% | - |
| Sep 19, 2025 | 1.32 | 1.39 | 1.32 | 1.39 | 1.39 | 2.96% | - |
| Sep 18, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 0.75% | - |
| Sep 17, 2025 | 1.29 | 1.34 | 1.29 | 1.34 | 1.34 | - | - |
| Sep 16, 2025 | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | - |
| Sep 15, 2025 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | -2.17% | - |
| Sep 12, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 2.22% | - |
| Sep 11, 2025 | 1.30 | 1.37 | 1.30 | 1.35 | 1.35 | -2.88% | - |
| Sep 10, 2025 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | - | - |
| Sep 9, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | - |
| Sep 8, 2025 | 1.38 | 1.52 | 1.38 | 1.40 | 1.40 | -3.45% | 12 |
| Sep 5, 2025 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | -5.84% | - |
| Sep 4, 2025 | 1.52 | 1.56 | 1.52 | 1.54 | 1.54 | -0.65% | - |
| Sep 3, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | -0.64% | - |
| Sep 2, 2025 | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | -5.45% | - |
| Sep 1, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | - | - |
| Aug 29, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | - | - |
| Aug 28, 2025 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | -0.60% | - |
| Aug 27, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | -1.19% | - |
| Aug 26, 2025 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 1.82% | - |
| Aug 25, 2025 | 1.63 | 1.65 | 1.56 | 1.65 | 1.65 | -0.60% | - |
| Aug 22, 2025 | 1.64 | 1.67 | 1.64 | 1.66 | 1.66 | -1.78% | - |
| Aug 21, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | - | - |
| Aug 20, 2025 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | -2.87% | 2,237 |
| Aug 19, 2025 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 0.58% | - |
| Aug 18, 2025 | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | 0.58% | - |
| Aug 15, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 1.78% | - |
| Aug 14, 2025 | 1.66 | 1.71 | 1.66 | 1.69 | 1.69 | - | - |
| Aug 13, 2025 | 1.56 | 1.69 | 1.56 | 1.69 | 1.69 | 4.97% | - |
| Aug 12, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 0.63% | - |
| Aug 11, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | - | - |
| Aug 8, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | - | - |
| Aug 7, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 3.90% | - |
| Aug 6, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | -0.65% | - |
| Aug 5, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 1.97% | - |
| Aug 4, 2025 | 1.42 | 1.52 | 1.42 | 1.52 | 1.52 | 2.01% | - |
| Aug 1, 2025 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| Jul 31, 2025 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | -0.65% | - |
| Jul 30, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | - | - |
| Jul 29, 2025 | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | 0.65% | - |
| Jul 28, 2025 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | -1.92% | - |
| Jul 25, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | -1.27% | - |
| Jul 24, 2025 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | -1.25% | - |
| Jul 23, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 1.91% | - |
| Jul 22, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 0.64% | - |
| Jul 21, 2025 | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | 0.65% | - |