Fc Do Porto (FCP)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.952380952381 | 1.05 | 1.06 | 1.04 | 540 | 1.05719259 | DE |
| 4 | -0.01 | -0.952380952381 | 1.05 | 1.13 | 1.04 | 305 | 1.06399541 | DE |
| 12 | -0.06 | -5.45454545455 | 1.1 | 1.14 | 1.04 | 418 | 1.08502143 | DE |
| 26 | -0.16 | -13.3333333333 | 1.2 | 1.23 | 1.04 | 518 | 1.12489564 | DE |
| 52 | -0.1 | -8.77192982456 | 1.14 | 1.7 | 1.04 | 750 | 1.18322702 | DE |
| 156 | 0.1 | 10.6382978723 | 0.94 | 1.7 | 0.765 | 935 | 1.0752098 | DE |
| 260 | 0.27 | 35.0649350649 | 0.77 | 1.7 | 0.432 | 1074 | 1.00217608 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1742491800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1742405400 | 1.04 | -0.02 | -1.89 | 1.04 | 1.04 | 1.04 | 379 |
| 1742319000 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.05 | 2321 |
| 1742232600 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1741973400 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1741887000 | 1.05 | -0.05 | -4.55 | 1.05 | 1.05 | 1.05 | 50 |
| 1741800600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 500 |
| 1741714200 | 1.1 | 0.05 | 4.76 | 1.1 | 1.1 | 1.1 | 100 |
| 1741627800 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.05 | 40 |
| 1741368600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 50 |
| 1741282200 | 1.04 | -0.04 | -3.70 | 1.04 | 1.04 | 1.04 | 188 |
| 1741195800 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 161 |
| 1741109400 | 1.08 | 0.04 | 3.85 | 1.08 | 1.08 | 1.08 | 18 |
| 1741023000 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1740763800 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 40 |
| 1740677400 | 1.04 | -0.04 | -3.70 | 1.1299999 | 1.1299999 | 1.04 | 1050 |
| 1740591000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1740504600 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 318 |
| 1740418200 | 1.08 | -0.01 | -0.92 | 1.08 | 1.08 | 1.08 | 100 |
| 1740159000 | 1.09 | 0.05 | 4.81 | 1.05 | 1.09 | 1.05 | 782 |
| 1740072600 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 0 |
| 1739986200 | 1.04 | -0.05 | -4.59 | 1.04 | 1.04 | 1.04 | 290 |
| 1739899800 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 1300 |
| 1739813400 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1739554200 | 1.09 | 0.01 | 0.93 | 1.09 | 1.09 | 1.09 | 445 |
| 1739467800 | 1.08 | -0.01 | -0.92 | 1.1 | 1.1 | 1.08 | 6187 |
| 1739381400 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1739295000 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1739208600 | 1.09 | -0.05 | -4.39 | 1.09 | 1.09 | 1.09 | 224 |
| 1738949400 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 200 |
| 1738863000 | 1.1399999 | 0.06 | 5.56 | 1.1399999 | 1.1399999 | 1.1399999 | 174 |
| 1738776600 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 340 |
| 1738690200 | 1.08 | -0.01 | -0.92 | 1.08 | 1.08 | 1.08 | 350 |
| 1738603800 | 1.09 | -0.02 | -1.80 | 1.09 | 1.09 | 1.09 | 1095 |
| 1738344600 | 1.11 | 0.02 | 1.83 | 1.11 | 1.11 | 1.11 | 1084 |
| 1738258200 | 1.09 | -0.02 | -1.80 | 1.09 | 1.09 | 1.09 | 80 |
| 1738171800 | 1.11 | 0 | 0.00 | 1.11 | 1.11 | 1.11 | 0 |
| 1738085400 | 1.11 | 0.01 | 0.91 | 1.11 | 1.11 | 1.11 | 20 |
| 1737999000 | 1.1 | 0.01 | 0.92 | 1.1 | 1.1 | 1.1 | 1 |
| 1737739800 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737653400 | 1.09 | 0.01 | 0.93 | 1.09 | 1.09 | 1.09 | 20 |
| 1737567000 | 1.08 | 0 | 0.00 | 1.08 | 1.08 | 1.08 | 0 |
| 1737480600 | 1.08 | -0.05 | -4.42 | 1.08 | 1.08 | 1.08 | 20 |
| 1737394200 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 399 |
| 1737135000 | 1.1299999 | 0.04 | 3.67 | 1.09 | 1.1299999 | 1.09 | 140 |
| 1737048600 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1736962200 | 1.09 | -0.04 | -3.54 | 1.09 | 1.09 | 1.09 | 30 |
| 1736875800 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 0 |
| 1736789400 | 1.1299999 | 0.03 | 2.73 | 1.1299999 | 1.1299999 | 1.1299999 | 1109 |
| 1736530200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 10 |
| 1736443800 | 1.1 | 0.01 | 0.92 | 1.09 | 1.1 | 1.09 | 103 |
| 1736357400 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1736271000 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 2412 |
| 1736184600 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.09 | 790 |
| 1735925400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 10 |
| 1735839000 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1735666200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 1100 |
| 1735579800 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 230 |
| 1735320600 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1735061400 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1734975000 | 1.1 | -0.06 | -5.17 | 1.1 | 1.1 | 1.1 | 400 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
