FACC AG (1FC)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 4.14673046252 | 6.27 | 6.65 | 6.17 | 8779 | 6.41047796 | DE |
| 4 | 0.06 | 0.927357032458 | 6.47 | 6.8 | 6.17 | 7750 | 6.4404604 | DE |
| 12 | -0.48 | -6.84736091298 | 7.01 | 8.1 | 6.1 | 8996 | 6.94802155 | DE |
| 26 | 0.24 | 3.81558028617 | 6.29 | 8.5 | 6.09 | 11160 | 7.32922452 | DE |
| 52 | 0.75 | 12.9757785467 | 5.78 | 8.5 | 5.45 | 8010 | 6.94042744 | DE |
| 156 | -2.66 | -28.9445048966 | 9.19 | 9.49 | 5.45 | 3504 | 6.98485131 | DE |
| 260 | -4.67 | -41.6964285714 | 11.2 | 13 | 4.58 | 3375 | 7.78924726 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 6.5599999 | 0 | 0.00 | 6.53 | 6.58 | 6.44 | 5803 |
| 1729196760 | 6.5599999 | 0.34 | 5.47 | 6.22 | 6.65 | 6.17 | 13054 |
| 1729110360 | 6.22 | -0.11 | -1.74 | 6.3099999 | 6.37 | 6.2 | 3511 |
| 1729023960 | 6.33 | -0.09 | -1.40 | 6.42 | 6.43 | 6.24 | 8227 |
| 1728937620 | 6.42 | 0.07 | 1.10 | 6.26 | 6.43 | 6.26 | 7633 |
| 1728678360 | 6.35 | 0.09 | 1.44 | 6.2699999 | 6.4 | 6.2699999 | 11470 |
| 1728591960 | 6.26 | -0.11 | -1.73 | 6.34 | 6.5 | 6.26 | 8276 |
| 1728505560 | 6.37 | -0.16 | -2.45 | 6.58 | 6.58 | 6.36 | 3597 |
| 1728419160 | 6.53 | 0.08 | 1.24 | 6.45 | 6.55 | 6.43 | 4361 |
| 1728332760 | 6.45 | -0.1 | -1.53 | 6.54 | 6.68 | 6.3099999 | 22344 |
| 1728073560 | 6.55 | 0.05 | 0.77 | 6.5 | 6.5599999 | 6.45 | 2110 |
| 1727987220 | 6.5 | 0.05 | 0.78 | 6.42 | 6.6 | 6.41 | 7675 |
| 1727900820 | 6.45 | -0.07 | -1.07 | 6.5199999 | 6.53 | 6.41 | 6757 |
| 1727814420 | 6.5199999 | 0.01 | 0.15 | 6.48 | 6.54 | 6.41 | 2801 |
| 1727728020 | 6.51 | 0.06 | 0.93 | 6.7 | 6.8 | 6.43 | 12434 |
| 1727468760 | 6.45 | -0.06 | -0.92 | 6.55 | 6.58 | 6.45 | 3980 |
| 1727382360 | 6.51 | 0.11 | 1.72 | 6.43 | 6.73 | 6.43 | 11525 |
| 1727295960 | 6.4 | -0.01 | -0.16 | 6.43 | 6.46 | 6.39 | 1328 |
| 1727209560 | 6.41 | -0.01 | -0.16 | 6.5 | 6.58 | 6.38 | 7811 |
| 1727123160 | 6.42 | -0.04 | -0.62 | 6.48 | 6.5199999 | 6.37 | 6074 |
| 1726864020 | 6.46 | -0.01 | -0.15 | 6.47 | 6.58 | 6.41 | 10026 |
| 1726777560 | 6.47 | 0.03 | 0.47 | 6.44 | 6.6 | 6.44 | 7664 |
| 1726691220 | 6.44 | -0.07 | -1.08 | 6.47 | 6.54 | 6.41 | 6153 |
| 1726604760 | 6.51 | 0.01 | 0.15 | 6.49 | 6.59 | 6.4 | 11228 |
| 1726518420 | 6.5 | -0.19 | -2.84 | 6.68 | 6.73 | 6.5 | 4914 |
| 1726259160 | 6.69 | 0.12 | 1.83 | 6.58 | 6.74 | 6.58 | 1916 |
| 1726172760 | 6.57 | -0.17 | -2.52 | 6.74 | 6.79 | 6.57 | 4903 |
| 1726086360 | 6.74 | 0.1 | 1.51 | 6.58 | 6.79 | 6.58 | 5557 |
| 1725999960 | 6.64 | -0.1 | -1.48 | 6.72 | 6.78 | 6.54 | 3708 |
| 1725913620 | 6.74 | -0.07 | -1.03 | 6.85 | 6.87 | 6.65 | 7984 |
| 1725654360 | 6.81 | -0.22 | -3.13 | 7.03 | 7.03 | 6.8 | 7030 |
| 1725567960 | 7.03 | 0.06 | 0.86 | 6.93 | 7.08 | 6.93 | 3260 |
| 1725481560 | 6.97 | 0.05 | 0.72 | 6.93 | 7.04 | 6.87 | 2177 |
| 1725395160 | 6.92 | -0.25 | -3.49 | 7.23 | 7.25 | 6.92 | 2562 |
| 1725308760 | 7.17 | -0.14 | -1.92 | 7.26 | 7.33 | 7.17 | 2665 |
| 1725049560 | 7.31 | 0.06 | 0.83 | 7.26 | 7.42 | 7.17 | 1860 |
| 1724963160 | 7.25 | -0.05 | -0.68 | 7.27 | 7.32 | 7.1 | 4171 |
| 1724876760 | 7.3 | -0.03 | -0.41 | 7.34 | 7.34 | 7.11 | 2762 |
| 1724790420 | 7.33 | 0.19 | 2.66 | 7.16 | 7.34 | 7.15 | 3765 |
| 1724704020 | 7.14 | -0.15 | -2.06 | 7.28 | 7.36 | 7.14 | 9997 |
| 1724444820 | 7.29 | 0.04 | 0.55 | 7.22 | 7.32 | 7.21 | 4282 |
| 1724358420 | 7.25 | -0.21 | -2.82 | 7.53 | 7.54 | 7.17 | 8441 |
| 1724271960 | 7.46 | -0.01 | -0.13 | 7.54 | 7.54 | 7.33 | 7157 |
| 1724185560 | 7.47 | -0.25 | -3.24 | 7.68 | 7.72 | 7.42 | 6632 |
| 1724099220 | 7.72 | 0.04 | 0.52 | 7.61 | 7.8 | 7.61 | 11988 |
| 1723840020 | 7.68 | -0.19 | -2.41 | 7.89 | 7.9 | 7.48 | 30616 |
| 1723753620 | 7.87 | 0.17 | 2.21 | 7.75 | 8.1 | 7.45 | 31834 |
| 1723667160 | 7.7 | 0.83 | 12.08 | 6.97 | 7.83 | 6.97 | 63206 |
| 1723580760 | 6.87 | -0.16 | -2.28 | 7.02 | 7.08 | 6.83 | 2461 |
| 1723494360 | 7.03 | 0.2 | 2.93 | 6.86 | 7.12 | 6.83 | 4452 |
| 1723235220 | 6.83 | -0.36 | -5.01 | 7.12 | 7.17 | 6.83 | 2747 |
| 1723148820 | 7.19 | 0.18 | 2.57 | 7.03 | 7.19 | 6.83 | 4663 |
| 1723062360 | 7.01 | 0.12 | 1.74 | 6.91 | 7.16 | 6.85 | 4537 |
| 1722975960 | 6.89 | 0.5 | 7.82 | 6.43 | 6.91 | 6.43 | 12586 |
| 1722889620 | 6.39 | -0.57 | -8.19 | 6.8 | 6.8 | 6.1 | 58778 |
| 1722630360 | 6.96 | -0.3 | -4.13 | 7.23 | 7.23 | 6.92 | 11467 |
| 1722544020 | 7.26 | -0.05 | -0.68 | 7.29 | 7.32 | 7.18 | 3202 |
| 1722457560 | 7.31 | 0.3 | 4.28 | 7.08 | 7.31 | 7.08 | 3345 |
| 1722371220 | 7.01 | -0.09 | -1.27 | 7.1 | 7.15 | 7 | 5376 |
| 1722284760 | 7.1 | -0.12 | -1.66 | 7.23 | 7.24 | 7.01 | 6678 |
| 1722025620 | 7.22 | 0.12 | 1.69 | 7.01 | 7.23 | 7.01 | 6067 |
| 1721939160 | 7.1 | -0.06 | -0.84 | 7.2 | 7.2 | 6.91 | 12229 |
| 1721852820 | 7.16 | -0.21 | -2.85 | 7.38 | 7.46 | 7.1 | 4984 |
| 1721766420 | 7.37 | -0.28 | -3.66 | 7.65 | 7.68 | 7.36 | 2756 |
| 1721677800 | 7.65 | 0.18 | 2.41 | 7.56 | 7.65 | 7.32 | 10199 |
| 1721420760 | 7.47 | -0.17 | -2.23 | 7.68 | 7.74 | 7.47 | 6242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
