FNCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	74.92	75.32	74.43	74.83	74.83	-0.13%	87,095
Jul 29, 2025	75.58	75.68	74.84	74.93	74.93	-0.60%	77,436
Jul 28, 2025	75.77	75.82	75.18	75.38	75.38	-0.57%	91,076
Jul 25, 2025	75.30	75.86	75.19	75.81	75.81	0.70%	53,362
Jul 24, 2025	75.49	75.81	75.28	75.28	75.28	-0.23%	59,165
Jul 23, 2025	75.04	75.45	74.71	75.45	75.45	0.75%	60,813
Jul 22, 2025	74.65	74.98	74.53	74.89	74.89	0.47%	62,963
Jul 21, 2025	74.83	75.31	74.47	74.54	74.54	-0.27%	61,339
Jul 18, 2025	74.87	75.00	74.62	74.74	74.74	0.04%	71,263
Jul 17, 2025	73.71	74.80	73.71	74.71	74.71	1.14%	79,962
Jul 16, 2025	73.60	73.94	72.84	73.87	73.87	0.78%	97,564
Jul 15, 2025	74.42	74.42	73.30	73.30	73.30	-1.83%	120,615
Jul 14, 2025	74.04	74.67	74.00	74.67	74.67	0.86%	119,174
Jul 11, 2025	74.38	74.38	73.98	74.03	74.03	-1.08%	100,868
Jul 10, 2025	74.35	74.94	74.31	74.84	74.84	0.66%	98,983
Jul 9, 2025	74.55	74.55	74.04	74.35	74.35	0.26%	87,290
Jul 8, 2025	74.55	74.68	74.08	74.16	74.16	-0.80%	96,817
Jul 7, 2025	75.27	75.48	74.32	74.76	74.76	-0.91%	112,835
Jul 3, 2025	74.78	75.51	74.78	75.44	75.44	1.14%	60,330
Jul 2, 2025	74.65	74.65	74.18	74.59	74.59	0.11%	123,317
Jul 1, 2025	73.90	74.66	73.90	74.51	74.51	0.63%	661,468
Jun 30, 2025	73.77	74.13	73.66	74.04	74.04	0.93%	166,830
Jun 27, 2025	73.20	73.77	73.06	73.36	73.36	0.33%	59,360
Jun 26, 2025	72.52	73.21	72.52	73.12	73.12	0.84%	58,376
Jun 25, 2025	72.74	72.74	72.39	72.51	72.51	-0.29%	80,747
Jun 24, 2025	72.31	72.99	72.31	72.72	72.72	1.51%	94,408
Jun 23, 2025	70.70	71.67	70.31	71.64	71.64	1.29%	98,900
Jun 20, 2025	70.80	71.04	70.55	70.73	70.73	-0.11%	49,841
Jun 18, 2025	70.76	71.52	70.72	70.81	70.54	0.10%	272,740
Jun 17, 2025	70.92	71.12	70.55	70.74	70.47	-0.67%	100,486
Jun 16, 2025	70.85	71.68	70.85	71.22	70.94	1.18%	73,747
Jun 13, 2025	70.98	71.05	70.23	70.39	70.12	-2.13%	112,778
Jun 12, 2025	71.56	71.92	71.29	71.92	71.64	0.03%	93,142
Jun 11, 2025	72.05	72.38	71.70	71.90	71.62	-0.11%	209,776
Jun 10, 2025	71.89	71.98	71.73	71.98	71.70	0.11%	110,881
Jun 9, 2025	72.38	72.38	71.48	71.90	71.62	-0.51%	101,959
Jun 6, 2025	71.99	72.37	71.91	72.27	71.99	1.37%	157,619
Jun 5, 2025	71.57	71.59	71.00	71.29	71.01	-0.18%	98,202
Jun 4, 2025	71.97	72.06	71.40	71.42	71.14	-0.60%	72,797
Jun 3, 2025	71.35	71.89	70.93	71.85	71.57	0.38%	64,339
Jun 2, 2025	71.13	71.61	70.68	71.58	71.30	0.10%	75,308
May 30, 2025	71.26	71.67	70.96	71.51	71.23	0.17%	52,953
May 29, 2025	71.47	71.47	70.85	71.39	71.11	0.48%	53,743
May 28, 2025	71.58	71.67	70.95	71.05	70.77	-0.73%	56,395
May 27, 2025	70.92	71.59	70.72	71.57	71.29	1.91%	75,667
May 23, 2025	69.65	70.55	69.55	70.23	69.96	-0.37%	66,819
May 22, 2025	70.37	70.94	70.18	70.49	70.22	-0.04%	100,819
May 21, 2025	71.64	71.83	70.52	70.52	70.25	-2.33%	90,321
May 20, 2025	72.24	72.45	71.90	72.20	71.92	-0.56%	72,612
May 19, 2025	72.00	72.75	71.99	72.61	72.33	0.03%	68,662