Free Trial
→ [NOTICE] Your Download Link Below (From Behind the Markets) (Ad) Free FCH Stock Alerts

Funding Circle (FCH) Stock Chart & Stock Price History

GBX 123.31
-7.69 (-5.87%)
(As of 11:51 AM ET)
Compare
Stock AnalysisChartCompetitorsHeadlinesInsider Trades

Funding Circle Stock Price Performance

5 Day
Performance
-4.04%
1 Month
Performance
+19.14%
3 Month
Performance
+38.24%
6 Month
Performance
+180.25%
Year-To-Date
Performance
+208.28%
1 Year
Performance
+186.10%
Receive FCH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Funding Circle and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
The $15 Stock Powering NVIDIA, TESLA and Microsoft
The Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known supplier, which provides a crucial building block for AI.
Click here for the ticker >>>

FCH Stock Chart for Tuesday, September, 10, 2024

FCH Chart by TradingView

Funding Circle Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/09/2024GBX 122.50GBX 131
+6.94%		GBX 131.24GBX 123.999.70 million shs£415.26 million
09/06/2024GBX 128.50GBX 122.50
-4.67%		GBX 133GBX 119.6914.35 million shs£388.31 million
09/05/2024GBX 99GBX 128.50
+29.80%		GBX 130.50GBX 106.504.99 million shs£407.33 million
09/04/2024GBX 98GBX 99
+1.02%		GBX 100.50GBX 95.201.12 million shs£313.82 million
09/03/2024GBX 100.50GBX 98
-2.49%		GBX 102GBX 98842,857 shs£310.65 million
09/02/2024GBX 105.50GBX 100.50
-4.74%		GBX 107GBX 100.50758,986 shs£318.58 million
08/30/2024GBX 103.50GBX 105.50
+1.93%		GBX 106GBX 103.50514,539 shs£335.97 million
08/29/2024GBX 103GBX 103.50
+0.49%		GBX 107GBX 102.50575,960 shs£329.60 million
08/28/2024GBX 104GBX 103
-0.96%		GBX 106GBX 103568,978 shs£328.00 million
08/27/2024GBX 105GBX 104
-0.95%		GBX 105GBX 101609,716 shs£331.19 million
08/26/2024GBX 105GBX 105GBX 106.50GBX 103.74703,002 shs£334.37 million
08/23/2024GBX 103.50GBX 105
+1.45%		GBX 106.50GBX 103.74703,002 shs£334.37 million
08/22/2024GBX 106GBX 103.50
-2.36%		GBX 107.84GBX 103.50823,554 shs£329.60 million
08/21/2024GBX 105.50GBX 106
+0.47%		GBX 108GBX 105.50247,439 shs£337.56 million
08/20/2024GBX 104.50GBX 105.50
+0.96%		GBX 106.50GBX 104405,565 shs£337.34 million
08/19/2024GBX 102.50GBX 104.50
+1.95%		GBX 105.50GBX 100.30584,295 shs£334.14 million
08/16/2024GBX 108GBX 102.50
-5.09%		GBX 110.25GBX 102869,596 shs£327.74 million
08/15/2024GBX 103.50GBX 108
+4.35%		GBX 109.50GBX 102.66604,470 shs£345.33 million
08/14/2024GBX 102.50GBX 103.50
+0.98%		GBX 107GBX 101.75503,212 shs£330.94 million
08/13/2024GBX 100.50GBX 102.50
+1.99%		GBX 103GBX 98.71378,088 shs£327.74 million
08/12/2024GBX 103.50GBX 100.50
-2.90%		GBX 104.07GBX 98.40902,296 shs£321.35 million
08/09/2024GBX 102GBX 103.50
+1.47%		GBX 106.50GBX 101.62446,269 shs£330.94 million
08/08/2024GBX 98.61GBX 102
+3.44%		GBX 102.50GBX 97702,778 shs£326.15 million
08/07/2024GBX 98.20GBX 98.61
+0.42%		GBX 104GBX 98.4011.39 million shs£315.30 million
08/06/2024GBX 96.60GBX 98.20
+1.66%		GBX 104.51GBX 95.201.22 million shs£325.82 million
08/05/2024GBX 103.50GBX 96.60
-6.67%		GBX 103.50GBX 906.26 million shs£320.51 million
08/02/2024GBX 110GBX 103.50
-5.91%		GBX 114GBX 1031.16 million shs£343.40 million
08/01/2024GBX 112.50GBX 110
-2.22%		GBX 114.50GBX 110697,810 shs£364.97 million
07/31/2024GBX 112.50GBX 112.50GBX 114.50GBX 110572,089 shs£373.26 million
07/30/2024GBX 112GBX 112.50
+0.45%		GBX 113.50GBX 109.74583,868 shs£373.26 million
07/29/2024GBX 111GBX 112
+0.90%		GBX 115.50GBX 110.50537,731 shs£371.61 million
07/26/2024GBX 104.50GBX 111
+6.22%		GBX 112.67GBX 106.18355,695 shs£368.29 million
07/25/2024GBX 107GBX 104.50
-2.34%		GBX 106GBX 100.911.25 million shs£346.72 million
07/24/2024GBX 109GBX 107
-1.83%		GBX 109.50GBX 105769,525 shs£355.02 million
07/23/2024GBX 111GBX 109
-1.80%		GBX 112.11GBX 107603,426 shs£361.65 million
07/22/2024GBX 107GBX 111
+3.74%		GBX 111GBX 105359,199 shs£368.29 million
07/19/2024GBX 108.50GBX 107
-1.38%		GBX 108.74GBX 105.50342,621 shs£355.02 million
07/18/2024GBX 112GBX 108.50
-3.13%		GBX 113.50GBX 1083.91 million shs£359.99 million
07/17/2024GBX 105GBX 112
+6.67%		GBX 112GBX 104792,712 shs£371.61 million
07/16/2024GBX 105GBX 105GBX 105.50GBX 104779,122 shs£348.38 million
The $15 Stock Powering NVIDIA, TESLA and Microsoft (Ad)

The Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known supplier, which provides a crucial building block for AI.

Click here for the ticker >>>
07/15/2024GBX 103GBX 105
+1.94%		GBX 106.50GBX 102.75947,700 shs£348.38 million
07/12/2024GBX 100GBX 103
+3.00%		GBX 103GBX 97.401.04 million shs£341.74 million
07/11/2024GBX 99.80GBX 100
+0.20%		GBX 101.18GBX 97780,024 shs£331.79 million
07/10/2024GBX 98.80GBX 99.80
+1.01%		GBX 100.50GBX 95591,928 shs£331.13 million
07/09/2024GBX 98.20GBX 98.80
+0.61%		GBX 101.50GBX 95.80857,060 shs£327.81 million
07/08/2024GBX 101.50GBX 98.20
-3.25%		GBX 103GBX 98.201.36 million shs£325.82 million
07/05/2024GBX 103.50GBX 101.50
-1.93%		GBX 104.50GBX 99.411.45 million shs£336.77 million
07/04/2024GBX 100GBX 103.50
+3.50%		GBX 104.50GBX 99.791.45 million shs£343.40 million
07/03/2024GBX 101.50GBX 100
-1.48%		GBX 103GBX 97.801.09 million shs£331.79 million
07/02/2024GBX 103GBX 101.50
-1.46%		GBX 104.50GBX 98.482.08 million shs£336.77 million
07/01/2024GBX 96.20GBX 103
+7.07%		GBX 104.84GBX 951.98 million shs£341.74 million
06/28/2024GBX 98GBX 96.20
-1.84%		GBX 99.62GBX 96.20975,764 shs£319.18 million
06/27/2024GBX 96.20GBX 98
+1.87%		GBX 99GBX 94.401.39 million shs£325.15 million
06/26/2024GBX 89GBX 96.20
+8.09%		GBX 97GBX 872.06 million shs£319.18 million
06/25/2024GBX 85GBX 89
+4.71%		GBX 100GBX 85.802.96 million shs£295.29 million
06/24/2024GBX 85.80GBX 85
-0.93%		GBX 86.40GBX 82.60237,987 shs£282.02 million
06/21/2024GBX 86GBX 85.80
-0.23%		GBX 86.40GBX 83516,818 shs£284.68 million
06/20/2024GBX 84.40GBX 86
+1.90%		GBX 87GBX 84.20627,334 shs£285.34 million
06/19/2024GBX 84.20GBX 84.40
+0.24%		GBX 85.40GBX 82.40473,188 shs£280.03 million
06/18/2024GBX 84.60GBX 84.20
-0.47%		GBX 85GBX 83510,558 shs£279.37 million
06/17/2024GBX 82.40GBX 84.60
+2.67%		GBX 85.20GBX 80.10831,719 shs£280.69 million
06/14/2024GBX 82.40GBX 84
+1.94%		GBX 84.29GBX 81.181.01 million shs£278.70 million
06/13/2024GBX 89.80GBX 82.40
-8.24%		GBX 90.65GBX 81.431.22 million shs£273.40 million
06/12/2024GBX 87GBX 89.80
+3.22%		GBX 91.32GBX 87.50670,615 shs£297.95 million
06/11/2024GBX 89.20GBX 87
-2.47%		GBX 93GBX 86.68555,657 shs£288.66 million
06/10/2024GBX 90GBX 89.20
-0.89%		GBX 90.50GBX 88.60407,403 shs£295.96 million

Related Companies:
This page (LON:FCH) was last updated on 9/10/2024 by MarketBeat.com Staff

From Our Partners
Tesla of the Skies? SRFM Takes Flight
Remember when Tesla disrupted the auto industry? Buckle up, because Surf Air Mobility (NYSE:SRFM) could have t...
Market JAR | Sponsored
[RFK, Jr.’s Bombshell] Could this upend the ‘24 election?
RFK, Jr. has exited the race, blaming relentless "censorship and media control." And if he's right about wh...
NewMarket Health Publishing, LLC. | Sponsored
Your Crypto Future is at Stake
What if I told you that bananas could make you a millionaire? No, this isn't a joke – I'm talking about the...
Crypto 101 Media | Sponsored
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
Biden to Launch “FedNOW” [Move Your Money Now]
Earlier this year President Biden signed the death warrant for America… Executive Order 14067 will essentia...
Priority Gold | Sponsored
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
Exposed: The Plot to Destroy America
Is Your Family Prepared for Kamala’s America? The coup has already begun. Kamala Harris is just one step aw...
Banyan Hill Publishing | Sponsored
Warning For Nvidia Holders
How The Boeing Disasters Could Hit Nvidia Investors You may have heard about Boeing planes falling apart mi...
Stansberry Research | Sponsored