FNCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	72.05	72.38	71.70	71.90	71.90	-0.11%	209,776
Jun 10, 2025	71.89	71.98	71.73	71.98	71.98	0.11%	110,881
Jun 9, 2025	72.38	72.38	71.48	71.90	71.90	-0.51%	101,959
Jun 6, 2025	71.99	72.37	71.91	72.27	72.27	1.37%	157,619
Jun 5, 2025	71.57	71.59	71.00	71.29	71.29	-0.18%	98,202
Jun 4, 2025	71.97	72.06	71.40	71.42	71.42	-0.60%	72,797
Jun 3, 2025	71.35	71.89	70.93	71.85	71.85	0.38%	64,339
Jun 2, 2025	71.13	71.61	70.68	71.58	71.58	0.10%	75,308
May 30, 2025	71.26	71.67	70.96	71.51	71.51	0.17%	52,953
May 29, 2025	71.47	71.47	70.85	71.39	71.39	0.48%	53,743
May 28, 2025	71.58	71.67	70.95	71.05	71.05	-0.73%	56,395
May 27, 2025	70.92	71.59	70.72	71.57	71.57	1.91%	75,667
May 23, 2025	69.65	70.55	69.55	70.23	70.23	-0.37%	66,819
May 22, 2025	70.37	70.94	70.18	70.49	70.49	-0.04%	100,819
May 21, 2025	71.64	71.83	70.52	70.52	70.52	-2.33%	90,321
May 20, 2025	72.24	72.45	71.90	72.20	72.20	-0.56%	72,612
May 19, 2025	72.00	72.75	71.99	72.61	72.61	0.03%	68,662
May 16, 2025	71.95	72.65	71.89	72.59	72.59	0.67%	79,377
May 15, 2025	71.63	72.17	71.61	72.11	72.11	0.57%	176,830
May 14, 2025	71.86	71.99	71.50	71.70	71.70	-0.24%	108,712
May 13, 2025	71.69	72.19	71.52	71.87	71.87	0.57%	226,415
May 12, 2025	71.80	71.80	70.99	71.46	71.46	2.36%	87,587
May 9, 2025	69.97	70.22	69.61	69.81	69.81	0.06%	63,303
May 8, 2025	69.67	70.46	69.57	69.77	69.77	0.98%	95,160
May 7, 2025	68.93	69.41	68.83	69.09	69.09	0.63%	63,386
May 6, 2025	68.46	69.21	68.36	68.66	68.66	-0.68%	92,650
May 5, 2025	68.85	69.62	68.68	69.13	69.13	-0.46%	88,732
May 2, 2025	68.97	69.64	68.73	69.45	69.45	2.16%	155,010
May 1, 2025	67.96	68.41	67.59	67.98	67.98	0.03%	151,007
Apr 30, 2025	67.07	68.17	66.20	67.96	67.96	0.01%	102,817
Apr 29, 2025	67.19	67.99	66.91	67.95	67.95	1.00%	98,692
Apr 28, 2025	67.27	67.73	66.76	67.28	67.28	0.36%	226,517
Apr 25, 2025	67.00	67.23	66.64	67.04	67.04	-0.40%	118,182
Apr 24, 2025	66.26	67.41	66.04	67.31	67.31	1.29%	73,482
Apr 23, 2025	67.00	68.04	66.27	66.45	66.45	1.25%	115,408
Apr 22, 2025	64.35	65.78	64.35	65.63	65.63	3.40%	147,259
Apr 21, 2025	64.53	64.53	62.84	63.47	63.47	-2.22%	73,966
Apr 17, 2025	64.79	65.58	64.59	64.91	64.91	0.42%	106,580
Apr 16, 2025	65.43	65.72	64.19	64.64	64.64	-1.49%	72,408
Apr 15, 2025	65.69	66.41	65.62	65.62	65.62	0.32%	290,158
Apr 14, 2025	65.63	66.00	64.93	65.41	65.41	1.10%	124,299
Apr 11, 2025	63.17	64.93	62.99	64.70	64.70	1.52%	78,646
Apr 10, 2025	64.72	64.99	61.92	63.73	63.73	-3.34%	231,066
Apr 9, 2025	60.17	66.23	59.86	65.93	65.93	7.94%	258,967
Apr 8, 2025	63.77	64.25	60.05	61.08	61.08	-0.38%	231,420
Apr 7, 2025	60.01	63.52	58.68	61.31	61.31	-0.24%	438,951
Apr 4, 2025	64.22	64.42	61.33	61.46	61.46	-7.26%	351,144
Apr 3, 2025	67.26	67.75	66.20	66.27	66.27	-5.38%	181,749
Apr 2, 2025	68.80	70.30	68.80	70.04	70.04	0.97%	414,227
Apr 1, 2025	69.24	69.77	68.65	69.37	69.37	-0.22%	316,810