FNCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	79.48	80.36	79.42	80.22	80.22	0.88%	128,397
Jul 23, 2026	79.38	79.55	79.04	79.52	79.52	-0.46%	139,828
Jul 22, 2026	80.08	80.15	79.73	79.89	79.89	-0.20%	91,193
Jul 21, 2026	79.97	80.30	79.55	80.05	80.05	0.08%	58,166
Jul 20, 2026	80.38	80.38	79.82	79.99	79.99	-0.41%	56,459
Jul 17, 2026	80.50	81.19	80.15	80.32	80.32	-0.90%	75,836
Jul 16, 2026	80.83	81.14	80.51	81.05	81.05	0.56%	75,443
Jul 15, 2026	80.26	81.01	80.26	80.60	80.60	0.60%	78,701
Jul 14, 2026	79.34	80.88	79.34	80.12	80.12	0.33%	73,336
Jul 13, 2026	79.80	80.08	79.31	79.86	79.86	0.54%	60,017
Jul 10, 2026	79.76	79.82	79.01	79.43	79.43	0.33%	84,302
Jul 9, 2026	78.41	79.37	78.41	79.17	79.17	1.02%	151,801
Jul 8, 2026	79.49	79.49	78.32	78.37	78.37	-1.89%	334,447
Jul 7, 2026	80.24	80.58	79.83	79.88	79.88	-0.15%	75,822
Jul 6, 2026	79.38	80.06	79.30	80.00	80.00	0.96%	130,757
Jul 2, 2026	78.85	79.30	78.59	79.24	79.24	1.28%	129,446
Jul 1, 2026	76.78	78.61	76.78	78.24	78.24	2.19%	73,745
Jun 30, 2026	76.68	76.85	76.30	76.56	76.56	-0.14%	94,567
Jun 29, 2026	76.64	77.08	76.57	76.67	76.67	0.22%	77,903
Jun 26, 2026	76.44	76.94	75.96	76.50	76.50	0.33%	83,916
Jun 25, 2026	76.81	77.86	76.22	76.25	76.25	-0.43%	86,261
Jun 24, 2026	76.69	77.10	76.34	76.58	76.58	-0.21%	159,348
Jun 23, 2026	76.27	76.95	76.27	76.74	76.74	0.46%	222,092
Jun 22, 2026	76.24	76.88	76.24	76.39	76.39	0.47%	117,537
Jun 18, 2026	77.21	77.21	75.86	76.03	76.03	-0.72%	75,638
Jun 17, 2026	77.21	78.13	76.69	76.89	76.58	-0.67%	87,364
Jun 16, 2026	76.77	77.47	76.76	77.41	77.10	1.48%	91,397
Jun 15, 2026	76.66	76.91	76.21	76.28	75.98	0.28%	75,997
Jun 12, 2026	75.48	76.36	75.41	76.07	75.77	1.36%	66,334
Jun 11, 2026	74.59	75.21	74.20	75.05	74.75	0.82%	113,121
Jun 10, 2026	74.77	75.26	74.43	74.44	74.14	-0.37%	66,937
Jun 9, 2026	74.23	75.08	74.12	74.72	74.42	1.00%	108,174
Jun 8, 2026	74.30	74.51	73.96	73.98	73.68	-0.55%	72,330
Jun 5, 2026	74.43	74.60	74.06	74.39	74.09	0.19%	92,163
Jun 4, 2026	73.18	74.38	73.18	74.25	73.95	2.67%	149,588
Jun 3, 2026	72.83	72.83	71.93	72.32	72.03	-1.42%	161,256
Jun 2, 2026	73.02	73.59	72.77	73.36	73.07	0.07%	62,821
Jun 1, 2026	73.02	73.51	72.99	73.31	73.02	-0.27%	74,584
May 29, 2026	73.08	73.85	73.08	73.51	73.22	0.52%	93,904
May 28, 2026	73.00	73.38	72.92	73.13	72.84	-0.29%	121,899
May 27, 2026	73.86	74.16	73.26	73.34	73.05	-0.88%	92,480
May 26, 2026	74.09	74.42	73.75	73.99	73.69	0.07%	107,558
May 22, 2026	74.04	74.32	73.92	73.94	73.64	0.20%	93,859
May 21, 2026	73.33	73.87	72.97	73.79	73.50	0.23%	118,327
May 20, 2026	72.93	73.69	72.28	73.62	73.33	1.15%	108,239
May 19, 2026	73.52	73.65	72.70	72.78	72.49	-1.11%	101,467
May 18, 2026	72.66	73.73	72.66	73.60	73.31	1.14%	104,960
May 15, 2026	72.99	73.22	72.65	72.77	72.48	-0.41%	58,151
May 14, 2026	72.94	73.37	72.88	73.07	72.78	0.63%	89,857
May 13, 2026	72.89	73.04	72.55	72.61	72.32	-1.14%	107,466