Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Funding Circle Hldgs Ltd (OP: FDCHF )

N/A UNCHANGED

Last Price Updated: 3:29 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 22, 2021		1.700	1.700	1.700	0	+0.28(+19.51%)
Feb 16, 2021		1.423	1.423	1.423	0	+0.02(+1.23%)
Feb 12, 2021	1.405	1.405	1.405	1.405	1,500	+0.02(+1.70%)
Feb 11, 2021	1.382	1.382	1.382	1.382	275,768	+0.00(+0.07%)
Feb 10, 2021	1.381	1.381	1.381	1.381	123,489	+0.01(+0.51%)
Feb 09, 2021	1.374	1.374	1.374	1.374	97,404	+0.04(+3.00%)
Feb 08, 2021	1.370	1.370	1.334	1.334	5,449	-0.04(-2.86%)
Feb 05, 2021	1.373	1.373	1.373	1.373	19,900	+0.02(+1.43%)
Feb 04, 2021	1.354	1.354	1.354	1.354	3,855	-0.00(-0.01%)
Feb 03, 2021	1.354	1.354	1.354	1.354	8,308	+0.00(+0.00%)
Dec 17, 2020		1.146	1.146		0	+0.00(+0.00%)
Dec 07, 2020		1.146	1.146	1.146	0	+0.00(+0.00%)
Dec 01, 2020		1.146	1.146	1.146	0	+0.15(+14.56%)
Oct 14, 2020		1.000	1.000	1.000	0	+0.00(+0.00%)
Oct 12, 2020		1.000	1.000	1.000	0	+0.00(+0.00%)
Oct 05, 2020		1.000	1.000	1.000	0	-0.20(-16.67%)
Sep 11, 2020		1.200	1.200	1.200	0	+0.00(+0.00%)
Sep 01, 2020		1.200	1.200	1.200	0	+0.02(+1.69%)
Aug 19, 2020		1.180	1.180	1.180	0	+0.00(+0.00%)
Aug 18, 2020		1.180	1.180	1.180	15,000	+0.00(+0.00%)
Aug 14, 2020		1.180	1.180	1.180	0	-0.04(-3.04%)
Aug 13, 2020		1.217	1.217	1.217	15,000	+0.00(+0.00%)
Aug 12, 2020		1.217	1.217	1.217	15,000	+0.00(+0.00%)
Aug 11, 2020		1.217	1.217	1.217	15,000	+0.00(+0.00%)
Aug 10, 2020		1.217	1.217	1.217	15,000	+0.00(+0.00%)
Aug 07, 2020	1.217	1.217	1.217	1.217	33,500	-0.02(-1.85%)
Aug 06, 2020		1.240	1.240	1.240	3,384	+0.00(+0.00%)
Aug 05, 2020	1.240	1.240	1.240	1.240	15,000	-0.02(-1.66%)
Aug 04, 2020		1.227	1.227	1.261	15,000	+0.03(+2.80%)
Aug 03, 2020	1.227	1.227	1.227	1.227	15,000	-0.00(-0.13%)
Jul 31, 2020	1.228	1.228	1.228	1.228	55,000	+0.00(+0.06%)
Jul 30, 2020	1.228	1.228	1.228	1.228	55,000	+0.07(+5.77%)
Jul 29, 2020	1.161	1.161	1.161	1.161	65,000	+0.07(+6.20%)
Jul 28, 2020		1.070	1.070	1.093	55,000	+0.02(+2.11%)
Jul 27, 2020		1.028	1.028	1.070	15,000	+0.04(+4.09%)
Jul 24, 2020	1.028	1.028	1.028	1.028	11,100	-0.01(-0.51%)
Jul 23, 2020	1.033	1.033	1.033	1.033	1,025	+0.04(+4.19%)
Jul 22, 2020	0.9918	0.9918	0.9918	0.9918	2,856	+0.09(+9.92%)
Jul 21, 2020	0.9023	0.9023	0.9023	0.9023	55,000	-0.04(-4.00%)
Jul 20, 2020	0.9399	0.9399	0.9399	0.9399	13,471	+0.10(+12.51%)
Jul 17, 2020	0.8354	0.8354	0.8354	0.8354	32,100	-0.08(-8.27%)
Jul 16, 2020	0.9107	0.9107	0.9107	0.9107	2,862	+0.05(+5.31%)
Jul 15, 2020	0.8440	0.8648	0.8440	0.8648	35,000	-0.02(-2.39%)
Jul 14, 2020		0.8500	0.8500	0.8860	10,000	+0.04(+4.24%)
Jul 13, 2020	0.8870	0.8870	0.8500	0.8500	30,000	-0.02(-2.30%)
Jul 10, 2020		0.8998	0.8998	0.8700	5,600	-0.03(-3.31%)
Jul 09, 2020		0.8998	0.8998	0.8998	20,000	+0.00(+0.00%)
Jun 26, 2020		0.8998	0.8998	0.8998	0	+0.02(+2.73%)
Jun 25, 2020	0.8759	0.8759	0.8759	0.8759	21,319	-0.01(-0.80%)
Jun 24, 2020	0.8830	0.8830	0.8830	0.8830	6,950	-0.06(-6.15%)
Jun 23, 2020	0.9494	0.9494	0.9409	0.9409	23,950	-0.10(-9.17%)
Jun 22, 2020	1.036	1.036	1.036	1.036	30,858	-0.02(-2.05%)
Jun 19, 2020	1.058	1.058	1.058	1.058	11,200	+0.00(+0.24%)
Jun 18, 2020	1.055	1.055	1.055	1.055	24,657	+0.76(+256.45%)
Apr 22, 2020		0.2960	0.2960	0.2960	0	+0.00(+0.00%)
Apr 21, 2020		0.2960	0.2960	0.2960	25,000	+0.00(+0.00%)
Apr 20, 2020		0.2960	0.2960	0.2960	35,000	+0.00(+0.00%)
Apr 17, 2020		0.2960	0.2960	0.2960	25,000	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Funding Circle Hldgs Ltd (OP: FDCHF )

Historical Prices