FNCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	67.60	69.23	67.32	68.83	68.83	1.12%	197,754
Dec 19, 2024	68.64	69.14	68.03	68.07	67.80	0.44%	152,925
Dec 18, 2024	70.34	70.52	67.77	67.77	67.50	-3.56%	146,435
Dec 17, 2024	70.61	70.61	70.02	70.27	69.99	-0.79%	161,102
Dec 16, 2024	70.95	71.03	70.64	70.83	70.55	0.14%	99,361
Dec 13, 2024	71.26	71.41	70.72	70.73	70.45	-0.46%	115,451
Dec 12, 2024	71.46	71.56	70.98	71.06	70.78	-0.41%	99,035
Dec 11, 2024	71.37	71.40	70.96	71.35	71.07	0.58%	125,118
Dec 10, 2024	71.16	71.41	70.66	70.94	70.66	-0.21%	99,646
Dec 9, 2024	72.26	72.26	71.09	71.09	70.81	-1.55%	97,236
Dec 6, 2024	72.24	72.34	71.89	72.21	71.93	0.24%	138,755
Dec 5, 2024	72.07	72.56	72.04	72.04	71.76	-0.11%	129,817
Dec 4, 2024	72.18	72.18	71.67	72.12	71.84	-0.07%	383,787
Dec 3, 2024	72.91	72.91	72.13	72.17	71.89	-0.61%	259,196
Dec 2, 2024	73.47	73.52	72.46	72.61	72.33	-0.95%	356,137
Nov 29, 2024	73.56	73.59	73.24	73.31	73.02	0.08%	41,473
Nov 27, 2024	73.27	73.69	73.18	73.25	72.96	0.18%	80,735
Nov 26, 2024	73.04	73.20	72.66	73.12	72.83	0.01%	93,388
Nov 25, 2024	72.93	73.30	72.84	73.11	72.82	0.88%	129,372
Nov 22, 2024	71.66	72.56	71.66	72.47	72.19	1.10%	134,356
Nov 21, 2024	71.14	71.95	70.95	71.68	71.40	1.36%	179,665
Nov 20, 2024	71.20	71.25	70.34	70.72	70.44	-0.32%	139,426
Nov 19, 2024	70.72	71.13	70.50	70.95	70.67	-0.52%	188,545
Nov 18, 2024	71.13	71.42	70.87	71.32	71.04	0.42%	141,178
Nov 15, 2024	70.70	71.16	70.69	71.02	70.74	0.41%	157,337
Nov 14, 2024	71.16	71.18	70.58	70.73	70.45	-0.30%	103,983
Nov 13, 2024	71.26	71.57	70.88	70.94	70.66	-0.15%	142,130
Nov 12, 2024	71.18	71.36	70.79	71.05	70.77	-0.38%	141,926
Nov 11, 2024	70.84	71.62	70.80	71.32	71.04	1.89%	290,319
Nov 8, 2024	69.70	70.31	69.50	70.00	69.73	0.86%	184,764
Nov 7, 2024	70.49	70.49	69.22	69.40	69.13	-1.63%	219,823
Nov 6, 2024	69.81	70.66	69.19	70.55	70.27	6.68%	234,987
Nov 5, 2024	65.46	66.13	65.46	66.13	65.87	1.16%	52,508
Nov 4, 2024	65.68	65.68	65.08	65.37	65.11	-0.61%	71,509
Nov 1, 2024	65.94	66.37	65.73	65.77	65.51	0.14%	561,895
Oct 31, 2024	66.59	66.75	65.68	65.68	65.42	-1.44%	61,996
Oct 30, 2024	66.44	67.08	66.44	66.64	66.38	0.41%	49,553
Oct 29, 2024	66.57	66.68	66.31	66.37	66.11	-0.45%	55,915
Oct 28, 2024	66.15	66.78	66.15	66.67	66.41	1.20%	60,920
Oct 25, 2024	66.81	66.81	65.66	65.88	65.62	-0.99%	83,129
Oct 24, 2024	66.46	66.61	66.20	66.54	66.28	0.18%	63,131
Oct 23, 2024	66.53	66.67	66.09	66.42	66.16	-0.35%	442,430
Oct 22, 2024	66.47	66.70	66.14	66.65	66.39	-0.07%	56,560
Oct 21, 2024	67.30	67.30	66.61	66.70	66.44	-1.11%	60,274
Oct 18, 2024	67.34	67.51	67.10	67.45	67.19	0.05%	58,423
Oct 17, 2024	67.44	67.61	67.33	67.42	67.15	0.38%	53,238
Oct 16, 2024	66.66	67.17	66.59	67.16	66.90	1.24%	81,411
Oct 15, 2024	66.52	67.00	66.26	66.34	66.08	0.36%	82,148
Oct 14, 2024	65.84	66.17	65.62	66.10	65.84	0.68%	113,790
Oct 11, 2024	64.65	65.70	64.65	65.65	65.39	2.15%	55,528
Oct 10, 2024	64.36	64.54	64.07	64.27	64.02	-0.40%	39,463
Oct 9, 2024	63.86	64.67	63.83	64.53	64.28	1.00%	52,943
Oct 8, 2024	63.83	64.04	63.68	63.89	63.64	0.54%	77,799
Oct 7, 2024	64.25	64.25	63.33	63.55	63.30	-1.18%	54,580
Oct 4, 2024	63.65	64.35	63.65	64.31	64.06	1.77%	47,004
Oct 3, 2024	63.22	63.37	62.86	63.19	62.94	-0.47%	138,501
Oct 2, 2024	63.28	63.62	63.10	63.49	63.24	0.17%	45,713
Oct 1, 2024	63.72	63.74	63.00	63.38	63.13	-0.74%	88,810
Sep 30, 2024	63.46	63.86	63.25	63.86	63.61	0.35%	274,542
Sep 27, 2024	63.61	64.04	63.53	63.63	63.38	0.35%	44,438
Sep 26, 2024	63.28	63.57	63.24	63.41	63.16	0.49%	49,668
Sep 25, 2024	63.54	63.55	62.95	63.10	62.85	-0.60%	57,409
Sep 24, 2024	63.98	63.98	63.33	63.48	63.23	-0.98%	86,027
Sep 23, 2024	64.10	64.36	63.99	64.11	63.86	0.09%	74,057
Sep 20, 2024	64.13	64.13	63.75	64.05	63.80	-0.79%	50,188
Sep 19, 2024	64.57	64.62	64.08	64.56	64.04	1.38%	69,260
Sep 18, 2024	63.91	64.20	63.54	63.68	63.17	-0.20%	45,929
Sep 17, 2024	63.61	64.11	63.61	63.81	63.30	0.49%	64,381
Sep 16, 2024	62.89	63.50	62.89	63.50	62.99	1.23%	49,045
Sep 13, 2024	62.58	62.85	62.55	62.73	62.23	0.63%	41,143
Sep 12, 2024	62.14	62.37	61.73	62.34	61.84	0.50%	64,560
Sep 11, 2024	62.08	62.13	60.76	62.03	61.53	-0.50%	59,231
Sep 10, 2024	63.17	63.17	61.58	62.34	61.84	-0.84%	64,554
Sep 9, 2024	62.60	63.27	62.56	62.87	62.37	1.27%	69,426
Sep 6, 2024	63.05	63.39	61.94	62.08	61.58	-1.55%	55,376
Sep 5, 2024	63.87	63.91	62.79	63.06	62.55	-0.97%	60,181
Sep 4, 2024	63.71	64.13	63.40	63.68	63.17	-0.06%	518,541
Sep 3, 2024	64.03	64.39	63.45	63.72	63.21	-0.79%	95,802
Aug 30, 2024	63.96	64.33	63.65	64.23	63.71	0.78%	53,827
Aug 29, 2024	63.48	63.97	63.05	63.73	63.22	0.90%	56,413
Aug 28, 2024	62.99	63.45	62.82	63.16	62.65	0.19%	54,928
Aug 27, 2024	62.78	63.08	62.78	63.04	62.53	0.27%	94,222
Aug 26, 2024	63.02	63.22	62.73	62.87	62.37	0.26%	76,581
Aug 23, 2024	62.13	62.86	62.07	62.71	62.21	1.37%	50,393
Aug 22, 2024	61.67	61.96	61.67	61.86	61.36	0.24%	122,693
Aug 21, 2024	61.82	61.82	61.32	61.71	61.22	0.10%	52,632
Aug 20, 2024	61.92	61.92	61.59	61.65	61.16	-0.53%	70,609
Aug 19, 2024	61.75	61.98	61.73	61.98	61.48	0.65%	43,229
Aug 16, 2024	61.09	61.65	61.09	61.58	61.09	0.57%	56,818
Aug 15, 2024	61.22	61.49	61.02	61.23	60.74	1.12%	40,595
Aug 14, 2024	60.05	60.59	60.01	60.55	60.06	1.20%	70,664
Aug 13, 2024	59.61	59.87	59.26	59.83	59.35	0.94%	95,739
Aug 12, 2024	59.79	59.92	59.21	59.27	58.79	-0.60%	59,063
Aug 9, 2024	59.39	59.78	59.15	59.63	59.15	0.47%	41,303
Aug 8, 2024	58.76	59.47	58.76	59.35	58.87	1.59%	60,356
Aug 7, 2024	59.18	59.56	58.36	58.42	57.95	-0.02%	71,640
Aug 6, 2024	57.94	59.07	57.75	58.43	57.96	1.28%	150,696
Aug 5, 2024	57.61	58.12	57.16	57.69	57.23	-2.93%	134,591
Aug 2, 2024	60.07	60.25	58.94	59.43	58.95	-2.48%	253,681
Aug 1, 2024	62.17	62.20	60.67	60.94	60.45	-1.73%	125,735