Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Funding Circle Hldgs Ltd (OP: FDCHF )

N/A UNCHANGED
Last Price Updated: 3:29 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.359 1.359 1.359 20,914 +0.00(+0.00%)
Aug 29, 2019 1.157 1.157 1.359 25,294 +0.20(+17.43%)
Aug 28, 2019 1.369 1.369 1.157 1.157 39,306 -0.18(-13.48%)
Aug 27, 2019 1.337 1.337 1.337 20,000 +0.00(+0.00%)
Aug 23, 2019 1.337 1.337 1.337 0 -0.02(-1.73%)
Aug 22, 2019 1.361 1.361 1.361 10,000 +0.00(+0.00%)
Aug 21, 2019 1.361 1.361 1.361 10,000 +0.00(+0.00%)
Aug 20, 2019 1.361 1.361 1.361 10,000 +0.00(+0.00%)
Aug 19, 2019 1.361 1.361 1.361 10,000 +0.00(+0.00%)
Aug 16, 2019 1.355 1.355 1.361 10,000 +0.01(+0.40%)
Aug 15, 2019 1.284 1.284 1.355 10,000 +0.07(+5.59%)
Aug 14, 2019 1.284 1.284 1.284 10,000 +0.00(+0.00%)
Aug 13, 2019 1.284 1.284 1.284 10,000 +0.00(+0.00%)
Aug 12, 2019 1.284 1.284 1.284 10,000 +0.00(+0.00%)
Aug 09, 2019 1.261 1.261 1.284 10,000 +0.02(+1.77%)
Aug 08, 2019 1.261 1.261 1.261 10,000 +0.00(+0.00%)
Aug 07, 2019 1.261 1.261 1.261 10,000 +0.00(+0.00%)
Aug 06, 2019 1.520 1.520 1.261 10,000 -0.26(-17.03%)
Aug 05, 2019 1.520 1.520 1.520 10,000 +0.00(+0.00%)
Aug 02, 2019 1.520 1.520 1.520 10,000 +0.00(+0.00%)
Aug 01, 2019 1.520 1.520 1.520 0 +0.00(+0.00%)
Jul 31, 2019 1.520 1.520 1.520 10,000 +0.00(+0.00%)
Jul 30, 2019 1.520 1.520 1.520 0 +0.00(+0.00%)
Jul 29, 2019 1.520 1.520 1.520 10,000 +0.00(+0.00%)
Jul 26, 2019 1.520 1.520 1.520 10,000 +0.00(+0.00%)
Jul 25, 2019 1.520 1.520 1.520 10,000 +0.00(+0.00%)
Jul 24, 2019 1.520 1.520 1.520 10,000 +0.00(+0.00%)
Jul 22, 2019 1.520 1.520 1.520 0 -1.68(-52.46%)
Jul 02, 2019 3.197 3.197 3.197 0 +0.00(+0.00%)
Jun 11, 2019 3.197 3.197 3.197 0 +0.00(+0.00%)
May 30, 2019 3.197 3.197 3.197 0 +0.00(+0.00%)
May 15, 2019 3.197 3.197 3.197 0 +0.19(+6.28%)
May 09, 2019 3.009 3.009 3.009 0 +0.00(+0.00%)
May 08, 2019 3.009 3.009 3.009 3.009 14,824 +0.13(+4.50%)
May 07, 2019 2.990 2.990 2.879 2.879 42,592 -0.29(-9.17%)
May 03, 2019 3.170 3.170 3.170 0 +0.00(+0.00%)
May 02, 2019 3.170 3.170 3.170 20,759 +0.00(+0.00%)
Apr 25, 2019 3.170 3.170 3.170 0 -0.60(-15.90%)
Apr 24, 2019 3.769 3.769 3.769 3.769 31,259 -0.41(-9.73%)
Apr 23, 2019 4.175 4.175 4.175 0 +0.00(+0.00%)
Apr 18, 2019 4.175 4.175 4.175 4.175 26,200 +0.13(+3.09%)
Apr 17, 2019 4.050 4.050 4.050 13,024 +0.00(+0.00%)
Apr 16, 2019 4.096 4.110 4.050 4.050 46,373 -0.07(-1.77%)
Apr 15, 2019 4.123 4.123 4.123 4.123 57,375 -0.13(-2.99%)
Apr 12, 2019 4.110 4.250 4.100 4.250 8,400 +0.35(+8.97%)
Apr 11, 2019 3.900 3.900 3.900 3.900 9,523 -0.17(-4.23%)
Apr 10, 2019 4.072 4.072 4.072 4.072 10,254 -0.04(-0.92%)
Apr 09, 2019 4.500 4.500 4.110 34,331 -0.39(-8.67%)
Apr 05, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
Apr 04, 2019 4.500 4.500 4.500 197,008 +0.00(+0.00%)
Apr 03, 2019 4.500 4.500 4.500 4.500 97,000 -0.76(-14.37%)
Apr 02, 2019 5.255 5.255 5.255 500,000 +0.00(+0.00%)
Mar 20, 2019 5.255 5.255 5.255 0 -0.07(-1.39%)
Mar 18, 2019 5.329 5.329 5.329 0 +0.42(+8.67%)
Mar 12, 2019 4.904 4.904 4.904 0 +0.12(+2.52%)
Mar 08, 2019 4.784 4.784 4.784 0 -0.06(-1.25%)
Mar 07, 2019 4.844 4.844 4.844 4.844 8,000 +0.39(+8.86%)
Mar 01, 2019 4.450 4.450 4.450 0 -0.10(-2.26%)
Feb 28, 2019 4.553 4.553 4.553 4.553 78,600 -0.03(-0.61%)
Feb 21, 2019 4.581 4.581 4.581 0 +0.15(+3.41%)
Feb 20, 2019 4.430 4.430 4.430 4.430 6,900 +0.19(+4.57%)
Feb 14, 2019 4.236 4.236 4.236 0 -0.12(-2.85%)
Feb 13, 2019 4.361 4.361 4.361 4.361 4,000 +0.11(+2.57%)
Feb 08, 2019 4.251 4.251 4.251 0 -0.17(-3.78%)
Jan 23, 2019 4.418 4.418 4.418 0 +0.01(+0.25%)
Jan 18, 2019 4.407 4.407 4.407 0 +0.10(+2.28%)
Jan 17, 2019 4.309 4.309 4.309 4.309 12,710 +0.06(+1.52%)
Jan 16, 2019 4.245 4.245 4.245 5,750 +0.28(+7.00%)
Jan 11, 2019 3.967 3.967 3.967 0 -0.24(-5.64%)
Jan 10, 2019 4.204 4.204 4.204 24,177 -0.36(-7.99%)
Dec 19, 2018 4.569 4.569 4.569 0 +0.00(+0.00%)
Dec 18, 2018 4.569 4.569 4.569 23,302 -0.53(-10.37%)
Dec 07, 2018 5.097 5.097 5.097 0 +0.06(+1.27%)
Dec 06, 2018 4.943 5.033 4.943 5.033 141,672 +0.17(+3.60%)
Dec 04, 2018 4.859 4.859 4.859 4.859 50,000 -0.12(-2.51%)
Dec 03, 2018 4.972 4.983 4.972 4.983 44,700 +0.00(+0.08%)
Nov 30, 2018 4.979 4.979 4.979 4.979 42,417 +0.01(+0.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.