FCC

FCC
🏛️ uk →
11.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.67 8.67 8.57 8.57 0.0M
2022-12-29 8.63 8.67 8.49 8.67 0.0M
2022-12-28 8.84 8.86 8.67 8.69 0.0M
2022-12-23 8.47 8.48 8.47 8.48 0.0M
2022-12-22 8.43 8.51 8.43 8.51 0.0M
2022-12-21 8.51 8.59 8.50 8.59 0.0M
2022-12-20 8.44 8.47 8.42 8.47 0.0M
2022-12-19 8.50 8.50 8.44 8.47 0.0M
2022-12-16 8.34 8.44 8.34 8.42 0.0M
2022-12-15 8.54 8.59 8.47 8.53 0.0M
2022-12-14 8.69 8.69 8.53 8.58 0.0M
2022-12-13 8.68 8.74 8.68 8.72 0.0M
2022-12-12 8.64 8.72 8.64 8.71 0.0M
2022-12-09 8.67 8.67 8.55 8.55 0.0M
2022-12-08 8.70 8.71 8.70 8.71 0.0M
2022-12-07 8.72 8.72 8.72 8.72 0.0M
2022-12-06 8.74 8.74 8.74 8.74 0.0M
2022-12-05 8.83 8.84 8.77 8.79 0.0M
2022-12-02 8.87 8.91 8.83 8.83 0.0M
2022-12-01 8.86 8.91 8.67 8.82 0.0M
2022-11-30 8.41 8.80 8.41 8.79 0.0M
2022-11-29 8.35 8.49 8.32 8.39 0.0M
2022-11-28 8.29 8.37 8.18 8.31 0.0M
2022-11-25 8.27 8.27 8.23 8.25 0.0M
2022-11-24 8.27 8.30 8.23 8.26 0.0M
2022-11-23 8.24 8.28 8.21 8.21 0.0M
2022-11-22 8.12 8.33 8.07 8.26 0.0M
2022-11-21 8.20 8.20 8.05 8.05 0.0M
2022-11-18 8.05 8.08 8.01 8.04 0.0M
2022-11-17 8.07 8.07 8.01 8.04 0.0M
2022-11-16 8.17 8.17 8.06 8.12 0.0M
2022-11-15 8.09 8.14 8.09 8.12 0.0M
2022-11-14 8.00 8.05 7.96 8.03 0.0M
2022-11-11 8.09 8.13 8.02 8.03 0.0M
2022-11-10 8.10 8.10 8.04 8.04 0.0M
2022-11-09 8.14 8.21 8.11 8.21 0.0M
2022-11-08 8.35 8.35 8.12 8.14 0.0M
2022-11-07 8.30 8.30 8.24 8.24 0.0M
2022-11-04 8.24 8.34 8.23 8.28 0.0M
2022-11-03 8.36 8.36 8.24 8.30 0.0M
2022-11-02 8.46 8.50 8.40 8.40 0.0M
2022-11-01 8.55 8.59 8.42 8.51 0.0M
2022-10-31 8.47 8.52 8.40 8.42 0.0M
2022-10-28 8.44 8.45 8.37 8.45 0.0M
2022-10-27 8.46 8.49 8.45 8.49 0.0M
2022-10-26 8.34 8.45 8.30 8.38 0.0M
2022-10-25 8.29 8.41 8.29 8.38 0.0M
2022-10-24 8.21 8.34 8.21 8.34 0.0M
2022-10-21 7.95 8.15 7.94 8.15 0.0M
2022-10-20 8.07 8.14 8.03 8.12 0.0M
2022-10-19 8.03 8.12 7.91 8.12 0.0M
2022-10-18 7.93 8.04 7.84 8.01 0.0M
2022-10-17 7.65 7.82 7.44 7.82 0.0M
2022-10-14 7.68 7.75 7.60 7.62 0.0M
2022-10-13 7.71 7.76 7.71 7.76 0.0M
2022-10-12 7.60 7.67 7.60 7.62 0.0M
2022-10-11 7.96 7.96 7.78 7.78 0.0M
2022-10-10 8.11 8.11 7.91 7.97 0.0M
2022-10-07 7.99 8.12 7.99 8.08 0.0M
2022-10-06 8.04 8.04 7.91 8.02 0.0M
2022-10-05 8.16 8.16 8.16 8.16 0.0M
2022-10-04 8.36 8.36 8.31 8.31 0.0M
2022-10-03 8.16 8.32 8.16 8.32 0.0M
2022-09-30 8.16 8.26 8.13 8.26 0.0M
2022-09-29 8.04 8.16 8.04 8.16 0.0M
2022-09-28 8.01 8.12 8.01 8.12 0.0M
2022-09-27 8.30 8.30 8.13 8.23 0.0M
2022-09-26 8.60 8.60 8.19 8.29 0.0M
2022-09-23 8.36 8.55 8.36 8.55 0.0M
2022-09-22 8.72 8.74 8.72 8.74 0.0M
2022-09-21 8.91 8.91 8.89 8.89 0.0M
2022-09-20 8.96 9.01 8.96 9.01 0.0M
2022-09-16 9.06 9.12 9.06 9.12 0.0M
2022-09-15 9.21 9.29 9.21 9.23 0.0M
2022-09-14 9.17 9.19 9.08 9.19 0.0M
2022-09-13 9.34 9.34 9.22 9.22 0.0M
2022-09-12 9.27 9.33 9.27 9.29 0.0M
2022-09-09 9.18 9.18 9.10 9.14 0.0M
2022-09-08 9.14 9.14 9.05 9.05 0.0M
2022-09-07 9.04 9.08 9.04 9.08 0.0M
2022-09-06 9.03 9.03 9.03 9.03 0.0M
2022-09-05 8.90 8.98 8.90 8.95 0.0M
2022-09-02 8.93 9.05 8.93 9.00 0.0M
2022-09-01 8.96 8.98 8.93 8.97 0.0M
2022-08-31 9.05 9.08 8.98 9.07 0.0M
2022-08-30 9.44 9.44 8.99 8.99 0.0M
2022-08-26 9.11 9.12 9.03 9.04 0.0M
2022-08-25 9.10 9.10 9.10 9.10 0.0M
2022-08-24 9.11 9.11 9.09 9.09 0.0M
2022-08-23 9.07 9.16 9.07 9.16 0.0M
2022-08-22 9.28 9.28 9.16 9.18 0.0M
2022-08-19 9.33 9.33 9.19 9.19 0.0M
2022-08-18 9.41 9.41 9.30 9.30 0.0M
2022-08-17 9.14 9.23 9.14 9.21 0.0M
2022-08-16 9.04 9.17 9.04 9.16 0.0M
2022-08-15 9.09 9.09 8.88 8.91 0.0M
2022-08-12 9.08 9.14 9.02 9.10 0.0M
2022-08-11 9.18 9.18 8.93 9.05 0.0M
2022-08-10 9.16 9.16 9.14 9.14 0.0M
2022-08-09 9.26 9.26 9.11 9.18 0.0M
2022-08-08 9.33 9.33 9.24 9.28 0.0M
2022-08-05 9.25 9.25 9.21 9.21 0.0M
2022-08-04 9.36 9.36 9.27 9.32 0.0M
2022-08-03 9.74 9.74 9.31 9.31 0.0M
2022-08-02 9.45 9.46 9.32 9.46 0.0M
2022-08-01 9.60 9.68 9.43 9.43 0.0M
2022-07-29 9.68 9.77 9.63 9.63 0.0M
2022-07-28 9.61 9.66 9.59 9.59 0.0M
2022-07-27 9.71 9.71 9.62 9.62 0.0M
2022-07-26 9.77 9.78 9.72 9.78 0.0M
2022-07-25 9.68 9.68 9.62 9.62 0.0M
2022-07-22 9.69 9.69 9.45 9.53 0.0M
2022-07-21 9.41 9.44 9.41 9.44 0.0M
2022-07-20 9.62 9.62 9.49 9.49 0.0M
2022-07-19 9.50 9.59 9.36 9.54 0.0M
2022-07-18 9.48 9.48 9.40 9.42 0.0M
2022-07-15 9.34 9.34 9.34 9.34 0.0M
2022-07-14 9.28 9.38 9.28 9.38 0.0M
2022-07-13 9.38 9.38 9.38 9.38 0.0M
2022-07-12 9.51 9.61 9.51 9.61 0.0M
2022-07-11 9.61 9.61 9.44 9.44 0.0M
2022-07-08 9.68 9.74 9.66 9.66 0.0M
2022-07-07 9.53 9.58 9.44 9.54 0.0M
2022-07-06 9.33 9.39 9.33 9.36 0.0M
2022-07-05 9.54 9.54 9.25 9.25 0.0M
2022-07-04 9.45 9.52 9.45 9.52 0.0M
2022-07-01 9.43 9.59 9.43 9.44 0.0M
2022-06-30 9.40 9.49 9.40 9.47 0.0M
2022-06-28 9.73 9.85 9.73 9.85 0.0M
2022-06-27 9.73 9.73 9.53 9.63 0.0M
2022-06-24 9.62 9.62 9.62 9.62 0.0M
2022-06-23 9.57 9.57 9.57 9.57 0.0M
2022-06-22 9.58 9.61 9.56 9.57 0.0M
2022-06-20 9.75 9.90 9.75 9.90 0.0M
2022-06-17 10.36 10.36 10.26 10.26 0.0M
2022-06-16 10.54 10.56 10.54 10.56 0.0M
2022-06-15 10.43 10.43 10.43 10.43 0.0M
2022-06-14 10.37 10.37 10.37 10.37 0.0M
2022-06-13 10.86 10.86 10.64 10.67 0.0M
2022-06-10 11.00 11.00 10.97 10.97 0.0M
2022-06-09 11.24 11.34 11.24 11.33 0.0M
2022-06-08 11.28 11.36 11.26 11.30 0.1M
2022-06-07 11.34 11.40 11.30 11.30 0.0M
2022-06-06 11.18 11.26 11.18 11.26 0.0M
2022-06-01 11.34 11.34 11.19 11.19 0.0M
2022-05-31 11.20 11.20 11.20 11.20 0.0M
2022-05-30 11.28 11.28 11.28 11.28 0.0M
2022-05-27 11.32 11.32 11.18 11.18 0.0M
2022-05-26 11.28 11.32 11.25 11.25 0.0M
2022-05-25 11.02 11.14 11.02 11.03 0.0M
2022-05-24 11.12 11.12 11.02 11.03 0.0M
2022-05-23 11.12 11.18 11.10 11.17 0.0M
2022-05-20 11.30 11.30 11.12 11.12 0.0M
2022-05-19 11.24 11.34 11.04 11.13 0.0M
2022-05-18 11.26 11.36 11.21 11.21 0.0M
2022-05-17 11.26 11.26 11.26 11.26 0.0M
2022-05-16 11.08 11.08 11.05 11.05 0.0M
2022-05-13 11.00 11.00 10.96 10.96 0.0M
2022-05-12 10.92 10.94 10.88 10.88 0.0M
2022-05-11 10.92 10.92 10.92 10.92 0.0M
2022-05-10 11.00 11.00 10.84 10.90 0.0M
2022-05-09 10.94 10.98 10.94 10.98 0.0M
2022-05-06 10.92 10.92 10.84 10.89 0.0M
2022-05-05 10.92 11.02 10.92 10.96 0.0M
2022-05-04 10.89 10.89 10.89 10.89 0.0M
2022-05-03 10.90 10.91 10.90 10.91 0.0M
2022-04-29 10.98 10.98 10.84 10.96 0.0M
2022-04-28 11.16 11.16 11.00 11.03 0.0M
2022-04-27 10.92 10.92 10.92 10.92 0.0M
2022-04-26 10.91 10.91 10.91 10.91 0.0M
2022-04-25 10.92 10.92 10.80 10.91 0.0M
2022-04-22 11.28 11.28 11.13 11.13 0.0M
2022-04-21 11.24 11.24 11.22 11.22 0.0M
2022-04-20 11.04 11.14 11.00 11.11 0.0M
2022-04-19 11.22 11.22 11.04 11.10 0.0M
2022-04-14 10.96 11.40 10.96 11.37 0.0M
2022-04-13 11.06 11.08 11.01 11.01 0.0M
2022-04-12 11.16 11.22 11.16 11.22 0.0M
2022-04-11 11.01 11.01 11.01 11.01 0.0M
2022-04-08 10.95 10.95 10.95 10.95 0.0M
2022-04-07 10.86 10.86 10.83 10.83 0.0M
2022-04-06 10.82 10.83 10.82 10.83 0.0M
2022-04-04 10.78 10.86 10.78 10.86 0.0M
2022-04-01 11.04 11.04 10.96 10.96 0.0M
2022-03-31 10.94 10.96 10.82 10.82 0.0M
2022-03-30 11.08 11.08 11.00 11.05 0.0M
2022-03-29 11.06 11.06 11.00 11.00 0.0M
2022-03-28 11.00 11.00 10.87 10.87 0.0M
2022-03-25 10.78 10.88 10.78 10.81 0.0M
2022-03-24 10.96 10.96 10.74 10.74 0.0M
2022-03-23 10.82 10.82 10.72 10.72 0.0M
2022-03-22 10.71 10.71 10.71 10.71 0.0M
2022-03-21 10.66 10.71 10.66 10.71 0.0M
2022-03-18 10.34 10.46 10.34 10.39 0.0M
2022-03-16 10.36 10.40 10.24 10.31 0.0M
2022-03-15 10.24 10.24 10.14 10.21 0.0M
2022-03-14 9.90 10.22 9.90 10.17 0.0M
2022-03-11 9.98 10.14 9.98 10.14 0.1M
2022-03-10 9.81 9.81 9.75 9.79 0.0M
2022-03-09 9.70 9.80 9.70 9.77 0.0M
2022-03-08 9.46 9.66 9.46 9.63 0.0M
2022-03-07 9.19 9.39 9.19 9.39 0.0M
2022-03-04 9.53 9.61 9.42 9.52 0.0M
2022-03-03 10.01 10.01 9.69 9.69 0.0M
2022-03-02 10.02 10.14 10.02 10.14 0.0M
2022-03-01 10.10 10.10 9.97 9.98 0.0M
2022-02-28 10.38 10.38 10.26 10.29 0.0M
2022-02-25 10.22 10.61 10.22 10.61 0.0M
2022-02-24 10.06 10.22 9.85 10.13 0.0M
2022-02-23 10.34 10.34 10.29 10.29 0.0M
2022-02-22 10.36 10.36 10.36 10.36 0.0M
2022-02-21 10.40 10.48 10.40 10.48 0.0M
2022-02-18 10.66 10.70 10.50 10.50 0.0M
2022-02-17 10.74 10.74 10.68 10.70 0.0M
2022-02-16 10.82 10.87 10.82 10.87 0.0M
2022-02-15 10.88 10.96 10.88 10.94 0.0M
2022-02-14 11.04 11.04 10.75 10.75 0.1M
2022-02-11 11.08 11.10 11.06 11.06 0.0M
2022-02-10 10.86 11.10 10.86 10.97 0.0M
2022-02-09 10.80 10.84 10.70 10.83 0.0M
2022-02-08 10.60 10.70 10.60 10.64 0.0M
2022-02-07 10.49 10.49 10.49 10.49 0.0M
2022-02-04 10.74 10.74 10.42 10.50 0.0M
2022-02-03 10.78 10.78 10.75 10.75 0.0M
2022-02-02 10.78 10.78 10.74 10.76 0.0M
2022-02-01 10.78 10.78 10.68 10.74 0.0M
2022-01-31 10.66 10.66 10.62 10.62 0.0M
2022-01-28 10.34 10.48 10.34 10.40 0.0M
2022-01-26 10.42 10.46 10.42 10.46 0.0M
2022-01-25 10.04 10.14 10.04 10.12 0.0M
2022-01-24 10.24 10.24 9.95 10.01 0.0M
2022-01-21 10.38 10.38 10.38 10.38 0.0M
2022-01-20 10.69 10.69 10.69 10.69 0.0M
2022-01-19 10.67 10.67 10.67 10.67 0.0M
2022-01-17 10.72 10.88 10.72 10.87 0.0M
2022-01-13 10.81 10.81 10.81 10.81 0.0M
2022-01-12 10.89 10.89 10.89 10.89 0.0M
2022-01-11 11.00 11.04 11.00 11.04 0.0M
2022-01-10 10.84 10.96 10.84 10.86 0.0M
2022-01-07 10.88 10.88 10.83 10.83 0.0M
2022-01-06 11.05 11.05 11.05 11.05 0.0M
2022-01-05 11.10 11.16 11.10 11.12 0.0M
2022-01-04 11.10 11.14 11.00 11.00 0.0M