FNCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	69.72	70.23	69.39	69.39	69.39	-0.03%	179,148
Mar 12, 2026	69.70	69.86	69.33	69.41	69.41	-1.60%	188,021
Mar 11, 2026	70.98	71.18	69.92	70.54	70.54	-0.87%	167,855
Mar 10, 2026	71.50	72.08	70.72	71.16	71.16	-0.52%	153,051
Mar 9, 2026	70.90	71.76	69.87	71.53	71.53	-0.47%	175,734
Mar 6, 2026	71.72	71.94	70.69	71.87	71.87	-1.45%	127,834
Mar 5, 2026	73.02	73.71	72.44	72.93	72.93	-0.63%	124,195
Mar 4, 2026	73.23	73.57	72.83	73.39	73.39	0.51%	113,909
Mar 3, 2026	71.83	73.45	71.40	73.02	73.02	-0.23%	355,596
Mar 2, 2026	71.98	73.59	71.85	73.19	73.19	0.11%	121,930
Feb 27, 2026	73.94	74.04	72.55	73.11	73.11	-2.23%	144,812
Feb 26, 2026	74.07	75.01	74.07	74.78	74.78	1.20%	86,309
Feb 25, 2026	73.10	73.97	72.97	73.89	73.89	1.68%	163,109
Feb 24, 2026	72.01	72.95	71.68	72.67	72.67	0.48%	137,141
Feb 23, 2026	74.42	74.81	72.20	72.32	72.32	-3.41%	182,712
Feb 20, 2026	74.21	74.88	73.84	74.87	74.87	0.55%	84,826
Feb 19, 2026	74.46	74.59	73.90	74.46	74.46	-0.84%	97,181
Feb 18, 2026	74.69	75.37	74.69	75.09	75.09	0.78%	82,529
Feb 17, 2026	74.15	74.84	74.11	74.51	74.51	0.93%	133,133
Feb 13, 2026	73.65	74.21	73.22	73.82	73.82	-	114,706
Feb 12, 2026	75.62	75.75	73.46	73.82	73.82	-2.06%	118,746
Feb 11, 2026	76.73	77.01	75.27	75.37	75.37	-1.54%	120,541
Feb 10, 2026	76.77	77.51	75.90	76.55	76.55	-0.70%	100,863
Feb 9, 2026	77.26	77.66	77.06	77.09	77.09	-0.50%	93,950
Feb 6, 2026	76.87	77.60	76.87	77.48	77.48	1.88%	117,077
Feb 5, 2026	76.79	76.91	75.89	76.05	76.05	-1.17%	85,771
Feb 4, 2026	76.38	77.27	76.34	76.95	76.95	0.75%	90,462
Feb 3, 2026	76.74	77.27	75.84	76.38	76.38	-0.82%	109,435
Feb 2, 2026	76.20	77.10	76.20	77.01	77.01	1.04%	128,345
Jan 30, 2026	76.21	76.37	75.64	76.22	76.22	-0.33%	133,316
Jan 29, 2026	76.21	76.56	75.70	76.47	76.47	1.03%	115,653
Jan 28, 2026	75.66	76.03	75.45	75.69	75.69	-0.12%	126,158
Jan 27, 2026	76.17	76.17	75.53	75.78	75.78	-0.68%	160,782
Jan 26, 2026	75.84	76.46	75.84	76.30	76.30	0.57%	110,772
Jan 23, 2026	76.52	76.52	75.60	75.87	75.87	-1.51%	117,583
Jan 22, 2026	76.79	77.38	76.79	77.03	77.03	0.71%	105,017
Jan 21, 2026	76.25	76.96	76.16	76.49	76.49	0.62%	91,334
Jan 20, 2026	76.43	77.22	75.86	76.02	76.02	-2.06%	158,671
Jan 16, 2026	77.60	78.14	77.51	77.62	77.62	-0.04%	138,795
Jan 15, 2026	77.29	78.06	77.29	77.65	77.65	0.56%	312,015
Jan 14, 2026	76.97	77.22	76.53	77.22	77.22	-0.06%	364,805
Jan 13, 2026	78.51	78.51	77.12	77.27	77.27	-1.79%	242,514
Jan 12, 2026	78.33	78.76	78.16	78.68	78.68	-0.83%	159,632
Jan 9, 2026	79.69	79.98	79.34	79.34	79.34	-0.34%	116,388
Jan 8, 2026	78.85	80.06	78.85	79.61	79.61	0.63%	89,944
Jan 7, 2026	80.00	80.00	78.97	79.11	79.11	-1.33%	163,578
Jan 6, 2026	79.58	80.29	79.57	80.18	80.18	0.48%	157,983
Jan 5, 2026	77.91	80.31	77.91	79.80	79.80	2.29%	182,264
Jan 2, 2026	77.79	78.14	77.20	78.01	78.01	0.35%	125,170
Dec 31, 2025	78.40	78.40	77.71	77.74	77.74	-0.80%	164,220