FNCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	73.80	73.85	73.40	73.58	73.58	-0.58%	94,067
Apr 23, 2026	74.44	74.53	73.30	74.01	74.01	-0.76%	1,134,746
Apr 22, 2026	75.08	75.17	74.45	74.58	74.58	-0.16%	79,615
Apr 21, 2026	75.31	76.01	74.61	74.70	74.70	-0.68%	138,887
Apr 20, 2026	74.70	75.37	74.70	75.21	75.21	0.36%	75,722
Apr 17, 2026	74.76	75.71	74.67	74.94	74.94	0.98%	176,835
Apr 16, 2026	74.33	74.70	74.06	74.21	74.21	-0.30%	105,278
Apr 15, 2026	74.30	74.66	73.93	74.43	74.43	0.77%	94,414
Apr 14, 2026	73.41	74.02	73.41	73.86	73.86	0.34%	101,471
Apr 13, 2026	71.87	73.63	71.78	73.61	73.61	1.73%	99,997
Apr 10, 2026	73.03	73.03	72.16	72.36	72.36	-1.04%	99,599
Apr 9, 2026	72.55	73.38	72.32	73.12	73.12	0.32%	143,137
Apr 8, 2026	72.78	73.23	72.60	72.89	72.89	2.66%	97,346
Apr 7, 2026	70.61	71.13	70.48	71.00	71.00	0.01%	78,322
Apr 6, 2026	70.37	71.03	70.37	70.99	70.99	0.72%	94,931
Apr 2, 2026	69.25	70.82	69.07	70.48	70.48	0.43%	83,998
Apr 1, 2026	70.71	70.80	69.95	70.18	70.18	-0.04%	124,320
Mar 31, 2026	69.57	70.26	68.93	70.20	70.20	2.23%	128,694
Mar 30, 2026	68.53	69.20	68.34	68.67	68.67	1.09%	158,641
Mar 27, 2026	69.32	69.32	67.76	67.93	67.93	-2.53%	229,513
Mar 26, 2026	69.60	70.23	69.45	69.69	69.69	-0.60%	129,427
Mar 25, 2026	70.46	70.96	69.61	70.11	70.11	0.20%	104,242
Mar 24, 2026	69.28	70.40	69.28	69.97	69.97	0.06%	145,417
Mar 23, 2026	70.50	70.82	69.90	69.93	69.93	1.01%	224,545
Mar 20, 2026	69.09	69.54	68.78	69.23	69.23	-0.45%	130,267
Mar 19, 2026	69.07	69.85	68.88	69.55	69.14	0.01%	262,528
Mar 18, 2026	70.04	70.53	69.47	69.54	69.14	-1.22%	143,517
Mar 17, 2026	70.51	71.23	70.36	70.40	69.99	0.57%	236,332
Mar 16, 2026	69.78	70.53	69.78	70.00	69.59	0.88%	117,822
Mar 13, 2026	69.72	70.23	69.39	69.39	68.99	-0.03%	179,148
Mar 12, 2026	69.70	69.86	69.33	69.41	69.01	-1.60%	188,021
Mar 11, 2026	70.98	71.18	69.92	70.54	70.13	-0.87%	167,884
Mar 10, 2026	71.50	72.08	70.72	71.16	70.75	-0.52%	153,051
Mar 9, 2026	70.90	71.76	69.87	71.53	71.12	-0.47%	175,739
Mar 6, 2026	71.72	71.94	70.69	71.87	71.45	-1.45%	128,193
Mar 5, 2026	73.02	73.71	72.44	72.93	72.51	-0.63%	124,223
Mar 4, 2026	73.23	73.57	72.83	73.39	72.96	0.51%	113,909
Mar 3, 2026	71.83	73.45	71.40	73.02	72.60	-0.23%	355,706
Mar 2, 2026	71.98	73.59	71.85	73.19	72.77	0.11%	121,930
Feb 27, 2026	73.94	74.04	72.55	73.11	72.69	-2.23%	144,815
Feb 26, 2026	74.07	75.01	74.07	74.78	74.35	1.20%	86,309
Feb 25, 2026	73.10	73.97	72.97	73.89	73.46	1.68%	163,109
Feb 24, 2026	72.01	72.95	71.68	72.67	72.25	0.48%	137,141
Feb 23, 2026	74.42	74.81	72.20	72.32	71.90	-3.41%	182,755
Feb 20, 2026	74.21	74.88	73.84	74.87	74.44	0.55%	84,826
Feb 19, 2026	74.46	74.59	73.90	74.46	74.03	-0.84%	97,218
Feb 18, 2026	74.69	75.37	74.69	75.09	74.65	0.78%	82,540
Feb 17, 2026	74.15	74.84	74.11	74.51	74.08	0.93%	133,312
Feb 13, 2026	73.65	74.21	73.22	73.82	73.39	-	114,739
Feb 12, 2026	75.62	75.75	73.46	73.82	73.39	-2.06%	118,753