Fc Do Porto (FCP)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -4.31034482759 | 1.16 | 1.17 | 1.11 | 493 | 1.16048662 | DE |
| 4 | -0.12 | -9.75609756098 | 1.23 | 1.23 | 1.1 | 1330 | 1.11963595 | DE |
| 12 | -0.3 | -21.2765957447 | 1.41 | 1.7 | 1.1 | 1540 | 1.21760991 | DE |
| 26 | -0.02 | -1.76991150442 | 1.13 | 1.7 | 1.1 | 1105 | 1.21594793 | DE |
| 52 | 0.01 | 0.909090909091 | 1.1 | 1.7 | 1.08 | 892 | 1.20743582 | DE |
| 156 | 0.36 | 48 | 0.75 | 1.7 | 0.73 | 1638 | 1.06428684 | DE |
| 260 | 0.5 | 81.9672131148 | 0.61 | 1.7 | 0.432 | 1458 | 0.9529195 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 60 |
| 1722011400 | 1.11 | -0.06 | -5.13 | 1.16 | 1.16 | 1.11 | 331 |
| 1721925000 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 7 |
| 1721838600 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 42 |
| 1721752200 | 1.17 | 0.05 | 4.46 | 1.16 | 1.17 | 1.16 | 2026 |
| 1721665800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 94 |
| 1721406600 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1206 |
| 1721320200 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1721233800 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 1000 |
| 1721147400 | 1.12 | 0.02 | 1.82 | 1.12 | 1.12 | 1.12 | 276 |
| 1721061000 | 1.1 | -0.01 | -0.90 | 1.11 | 1.11 | 1.1 | 1418 |
| 1720801800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 2602 |
| 1720715400 | 1.11 | 0.01 | 0.91 | 1.11 | 1.11 | 1.11 | 10 |
| 1720629000 | 1.1 | 0 | 0.00 | 1.11 | 1.11 | 1.1 | 1965 |
| 1720542600 | 1.1 | -0.09 | -7.56 | 1.1 | 1.1 | 1.1 | 9111 |
| 1720456200 | 1.19 | 0.04 | 3.48 | 1.15 | 1.19 | 1.15 | 1500 |
| 1720197000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 454 |
| 1720110600 | 1.15 | 0.02 | 1.77 | 1.15 | 1.15 | 1.15 | 56 |
| 1720024200 | 1.1299999 | -0.01 | -0.88 | 1.1 | 1.1299999 | 1.1 | 1560 |
| 1719937800 | 1.1399999 | 0.01 | 0.88 | 1.23 | 1.23 | 1.1399999 | 1553 |
| 1719851400 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.1299999 | 1.1299999 | 7513 |
| 1719592200 | 1.15 | -0.04 | -3.36 | 1.16 | 1.16 | 1.15 | 1294 |
| 1719505800 | 1.19 | -0.02 | -1.65 | 1.19 | 1.19 | 1.19 | 538 |
| 1719419400 | 1.21 | -0.08 | -6.20 | 1.19 | 1.21 | 1.19 | 1500 |
| 1719333000 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1719246600 | 1.29 | 0.02 | 1.57 | 1.3 | 1.3 | 1.29 | 2000 |
| 1718987400 | 1.27 | -0.02 | -1.55 | 1.28 | 1.28 | 1.27 | 947 |
| 1718901000 | 1.29 | 0.04 | 3.20 | 1.29 | 1.29 | 1.29 | 10 |
| 1718814600 | 1.25 | 0 | 0.00 | 1.3 | 1.3 | 1.25 | 531 |
| 1718728200 | 1.25 | 0.1 | 8.70 | 1.2 | 1.25 | 1.2 | 1072 |
| 1718641800 | 1.15 | -0.03 | -2.54 | 1.27 | 1.27 | 1.15 | 900 |
| 1718382600 | 1.18 | -0.02 | -1.67 | 1.18 | 1.18 | 1.18 | 1896 |
| 1718296200 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1426 |
| 1718209800 | 1.2 | -0.02 | -1.64 | 1.2 | 1.2 | 1.2 | 6600 |
| 1718123400 | 1.22 | 0.02 | 1.67 | 1.22 | 1.22 | 1.22 | 5523 |
| 1718037000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1717777800 | 1.2 | -0.05 | -4.00 | 1.3 | 1.3 | 1.2 | 580 |
| 1717691400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 3805 |
| 1717605000 | 1.25 | -0.07 | -5.30 | 1.3 | 1.3 | 1.25 | 3233 |
| 1717518600 | 1.32 | -0.18 | -12.00 | 1.32 | 1.32 | 1.32 | 1207 |
| 1717432200 | 1.5 | 0.2 | 15.38 | 1.45 | 1.5 | 1.45 | 1662 |
| 1717173000 | 1.3 | -0.03 | -2.26 | 1.3 | 1.3 | 1.3 | 4663 |
| 1717086600 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1717000200 | 1.33 | -0.09 | -6.34 | 1.33 | 1.33 | 1.33 | 1234 |
| 1716913800 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1716827400 | 1.42 | -0.03 | -2.07 | 1.42 | 1.42 | 1.42 | 125 |
| 1716568200 | 1.45 | 0.12 | 9.02 | 1.45 | 1.45 | 1.45 | 25 |
| 1716481800 | 1.33 | -0.17 | -11.33 | 1.33 | 1.33 | 1.33 | 10 |
| 1716395400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1716309000 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 378 |
| 1716222600 | 1.45 | 0.13 | 9.85 | 1.45 | 1.45 | 1.45 | 251 |
| 1715963400 | 1.32 | -0.03 | -2.22 | 1.32 | 1.32 | 1.32 | 40 |
| 1715877000 | 1.35 | 0.04 | 3.05 | 1.49 | 1.49 | 1.35 | 461 |
| 1715790600 | 1.31 | -0.11 | -7.75 | 1.31 | 1.31 | 1.31 | 2245 |
| 1715704200 | 1.42 | -0.08 | -5.33 | 1.4 | 1.42 | 1.4 | 1328 |
| 1715617800 | 1.5 | -0.2 | -11.76 | 1.6 | 1.6 | 1.5 | 1163 |
| 1715358600 | 1.7 | 0.25 | 17.24 | 1.7 | 1.7 | 1.7 | 339 |
| 1715272200 | 1.45 | 0.04 | 2.84 | 1.45 | 1.45 | 1.45 | 1000 |
| 1715185800 | 1.41 | 0 | 0.00 | 1.41 | 1.41 | 1.41 | 385 |
| 1715099400 | 1.41 | 0.01 | 0.71 | 1.41 | 1.41 | 1.41 | 2030 |
| 1715013000 | 1.4 | 0.02 | 1.45 | 1.4 | 1.4 | 1.4 | 500 |
| 1714753800 | 1.3799999 | 0.03 | 2.22 | 1.3799999 | 1.3799999 | 1.3799999 | 2846 |
| 1714667400 | 1.35 | 0 | 0.00 | 1.31 | 1.35 | 1.31 | 273 |
| 1714494600 | 1.35 | 0.09 | 7.14 | 1.35 | 1.35 | 1.35 | 156 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of DFI.money [YFII.finance] (YFIIETH).](/common/images/company/COIN_YFIIUSD.png){kind=small}
