tiprankstipranks
Trending News
More News >
Funding Circle Holdings Limited (GB:FCH)
LSE:FCH
UK Market

Funding Circle Holdings (FCH) Historical Prices

Compare
24 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 27, 2025
126.80
127.40
124.07
126.20
126.20
-0.16%
184,136
0.28
Jun 26, 2025
122.40
126.80
122.40
126.40
126.40
+3.27%
224,070
0.34
Jun 25, 2025
126.80
127.00
121.00
122.40
122.40
-3.47%
205,631
0.31
Jun 24, 2025
117.40
127.20
117.40
126.80
126.80
+7.46%
555,509
0.81
Jun 23, 2025
111.80
118.00
110.24
118.00
118.00
+5.36%
435,433
0.63
Jun 20, 2025
112.40
116.96
109.20
112.00
112.00
-2.61%
2,247,602
3.34
Jun 19, 2025
116.00
119.00
107.60
115.00
115.00
-4.96%
2,174,981
3.37
Jun 18, 2025
125.00
125.00
119.60
121.00
121.00
+0.83%
375,784
0.58
Jun 17, 2025
122.60
122.60
118.60
120.00
120.00
-1.64%
395,226
0.60
Jun 16, 2025
115.00
123.00
115.00
122.00
122.00
+5.90%
356,315
0.51
Jun 13, 2025
117.00
117.20
112.80
115.20
115.20
-1.54%
695,622
0.98
Jun 12, 2025
118.00
120.20
117.00
117.00
117.00
-2.50%
600,809
0.81
Jun 11, 2025
117.00
122.60
117.00
120.00
120.00
-1.64%
162,561
0.21
Jun 10, 2025
118.00
122.60
118.00
122.00
122.00
+2.52%
1,027,246
1.35
Jun 09, 2025
117.00
120.40
117.00
119.00
119.00
+0.17%
431,888
0.56
Jun 06, 2025
117.00
120.60
117.00
118.80
118.80
-0.83%
733,173
0.95
Jun 05, 2025
120.00
121.00
116.80
119.80
119.80
-0.17%
667,712
0.86
Jun 04, 2025
110.00
120.00
110.00
120.00
120.00
+8.70%
844,963
1.10
Jun 03, 2025
104.00
110.40
104.00
110.40
110.40
+3.95%
365,457
0.48
Jun 02, 2025
108.20
110.00
105.00
106.20
106.20
-1.12%
409,168
0.53
May 30, 2025
106.00
109.60
106.00
107.40
107.40
-1.65%
262,253
0.34
May 29, 2025
107.40
109.80
106.60
109.20
109.20
+2.63%
665,182
0.86
May 28, 2025
107.80
108.80
105.87
106.40
106.40
-1.12%
448,013
0.58
May 27, 2025
109.00
109.20
106.20
107.60
107.60
+0.37%
520,822
0.68
May 23, 2025
106.00
110.40
105.60
107.20
107.20
-2.55%
495,881
0.64
May 22, 2025
111.00
111.28
106.80
110.00
110.00
-1.08%
1,003,848
1.31
May 21, 2025
112.60
112.80
110.35
111.20
111.20
-2.11%
483,221
0.62
May 20, 2025
114.00
115.20
113.59
113.60
113.60
-0.35%
440,227
0.56
May 19, 2025
114.00
116.40
110.40
114.00
114.00
-2.23%
658,543
0.85
May 16, 2025
117.20
118.00
116.00
116.60
116.60
+0.52%
348,866
0.45
May 15, 2025
118.00
118.00
116.00
116.00
116.00
-1.19%
167,016
0.21
May 14, 2025
121.60
122.80
117.40
117.40
117.40
-3.77%
413,344
0.52
May 13, 2025
120.00
122.60
119.00
122.00
122.00
+2.35%
1,063,878
1.32
May 12, 2025
121.00
121.60
118.60
119.20
119.20
+0.17%
810,657
1.01
May 09, 2025
118.40
119.80
117.82
119.00
119.00
+0.85%
309,497
0.38
May 08, 2025
114.00
118.80
114.00
118.00
118.00
+1.20%
350,200
0.42
May 07, 2025
117.60
120.60
115.40
116.60
116.60
0.00%
510,831
0.51
May 06, 2025
115.00
117.40
112.40
116.60
116.60
+0.69%
370,735
0.37
May 02, 2025
117.00
117.00
114.60
115.80
115.80
+2.48%
533,926
0.53
May 01, 2025
110.40
115.00
110.40
113.00
113.00
-0.53%
422,699
0.42
Apr 30, 2025
110.00
114.60
110.00
113.60
113.60
+0.89%
484,864
0.48
Apr 29, 2025
110.80
114.20
110.80
112.60
112.60
+1.62%
494,900
0.48
Apr 28, 2025
110.80
115.20
110.40
110.80
110.80
-0.18%
276,494
0.27
Apr 25, 2025
111.60
113.40
105.40
111.00
111.00
-0.36%
198,403
0.19
Apr 24, 2025
110.00
111.40
106.92
111.40
111.40
+3.53%
233,243
0.22
Apr 23, 2025
106.60
109.45
103.82
107.60
107.60
+5.91%
429,603
0.41
Apr 22, 2025
100.00
106.60
98.90
101.60
101.60
-0.39%
1,090,025
1.05
Apr 17, 2025
100.00
104.90
100.00
102.00
102.00
-1.54%
563,494
0.54
Apr 16, 2025
102.00
106.80
100.60
103.60
103.60
-1.89%
479,141
0.45
Apr 15, 2025
97.80
106.20
97.80
105.60
105.60
+2.92%
448,006
0.42
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis