FNCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	77.42	77.70	76.93	77.24	77.24	-0.10%	149,479
Sep 23, 2026	77.49	78.14	77.32	77.32	77.32	-0.64%	120,495
Sep 22, 2026	79.58	79.58	77.50	77.82	77.82	-1.93%	207,067
Sep 21, 2026	79.59	79.74	79.14	79.35	79.35	0.30%	109,652
Sep 18, 2026	78.86	79.18	78.54	79.11	79.11	0.01%	136,916
Sep 17, 2026	80.05	80.05	79.01	79.41	79.10	-0.06%	83,162
Sep 16, 2026	80.79	80.79	78.71	79.46	79.15	-1.63%	146,754
Sep 15, 2026	81.03	81.03	80.27	80.78	80.46	-0.41%	476,925
Sep 14, 2026	81.49	81.79	80.77	81.11	80.79	-0.32%	123,450
Sep 11, 2026	81.60	81.72	80.99	81.37	81.05	0.60%	157,892
Sep 10, 2026	81.00	81.09	80.65	80.89	80.57	-0.31%	93,324
Sep 9, 2026	81.33	81.54	80.75	81.14	80.82	-0.56%	103,441
Sep 8, 2026	82.22	82.27	81.51	81.60	81.28	-1.38%	90,864
Sep 4, 2026	82.62	82.96	82.51	82.74	82.42	-0.71%	115,333
Sep 3, 2026	82.51	83.35	82.51	83.33	83.00	1.62%	112,719
Sep 2, 2026	81.53	82.79	81.52	82.00	81.68	0.90%	73,930
Sep 1, 2026	81.97	82.25	81.18	81.27	80.95	-0.96%	84,266
Aug 31, 2026	82.42	82.42	82.05	82.06	81.74	-0.69%	101,307
Aug 28, 2026	82.57	83.14	82.55	82.63	82.31	0.24%	77,548
Aug 27, 2026	82.39	82.82	82.16	82.43	82.11	-0.47%	77,188
Aug 26, 2026	82.89	83.03	82.74	82.82	82.50	-0.12%	339,434
Aug 25, 2026	82.80	82.99	82.35	82.92	82.60	0.14%	54,209
Aug 24, 2026	82.15	83.13	82.15	82.80	82.48	1.06%	77,038
Aug 21, 2026	81.62	82.09	81.62	81.93	81.61	0.94%	43,048
Aug 20, 2026	81.84	81.98	81.08	81.17	80.85	-0.90%	66,514
Aug 19, 2026	82.58	82.87	81.83	81.91	81.59	-0.61%	80,191
Aug 18, 2026	82.28	82.67	82.19	82.41	82.09	0.23%	72,659
Aug 17, 2026	82.80	83.08	82.17	82.22	81.90	-0.99%	98,481
Aug 14, 2026	83.01	83.15	82.93	83.04	82.72	-0.04%	84,463
Aug 13, 2026	82.91	83.16	82.37	83.07	82.75	0.74%	75,758
Aug 12, 2026	82.33	82.64	82.15	82.46	82.14	0.22%	107,656
Aug 11, 2026	82.22	82.63	82.22	82.28	81.96	0.12%	59,826
Aug 10, 2026	81.87	82.45	81.87	82.18	81.86	0.18%	79,886
Aug 7, 2026	82.25	82.26	81.81	82.03	81.71	-0.30%	66,957
Aug 6, 2026	83.03	83.03	82.09	82.28	81.96	-0.47%	71,924
Aug 5, 2026	82.94	83.13	82.47	82.67	82.35	0.19%	91,005
Aug 4, 2026	81.73	82.74	81.69	82.51	82.19	0.86%	78,963
Aug 3, 2026	81.57	81.93	81.31	81.81	81.49	0.93%	123,104
Jul 31, 2026	81.00	81.33	80.76	81.06	80.74	-0.16%	138,954
Jul 30, 2026	80.92	81.24	80.07	81.19	80.87	0.45%	66,324
Jul 29, 2026	81.48	81.76	80.69	80.82	80.50	-1.46%	102,619
Jul 28, 2026	81.31	82.07	81.22	82.02	81.70	1.22%	69,494
Jul 27, 2026	80.90	81.40	80.64	81.04	80.72	1.02%	77,917
Jul 24, 2026	79.48	80.36	79.42	80.22	79.91	0.88%	128,398
Jul 23, 2026	79.38	79.55	79.04	79.52	79.21	-0.46%	139,858
Jul 22, 2026	80.08	80.15	79.73	79.89	79.58	-0.20%	91,195
Jul 21, 2026	79.97	80.30	79.55	80.05	79.74	0.08%	58,366
Jul 20, 2026	80.38	80.38	79.82	79.99	79.68	-0.41%	56,647
Jul 17, 2026	80.50	81.19	80.15	80.32	80.01	-0.90%	75,850
Jul 16, 2026	80.83	81.14	80.51	81.05	80.73	0.56%	75,468