FNCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	82.62	82.96	82.51	82.89	-	-0.53%	84,522
Sep 3, 2026	82.51	83.35	82.51	83.33	83.33	1.62%	112,717
Sep 2, 2026	81.53	82.79	81.52	82.00	82.00	0.90%	73,927
Sep 1, 2026	81.97	82.25	81.18	81.27	81.27	-0.96%	84,259
Aug 31, 2026	82.42	82.42	82.05	82.06	82.06	-0.69%	101,181
Aug 28, 2026	82.57	83.14	82.55	82.63	82.63	0.24%	77,545
Aug 27, 2026	82.39	82.82	82.16	82.43	82.43	-0.47%	77,173
Aug 26, 2026	82.89	83.03	82.74	82.82	82.82	-0.12%	339,306
Aug 25, 2026	82.80	82.99	82.35	82.92	82.92	0.14%	54,208
Aug 24, 2026	82.15	83.13	82.15	82.80	82.80	1.06%	77,038
Aug 21, 2026	81.62	82.09	81.62	81.93	81.93	0.94%	43,048
Aug 20, 2026	81.84	81.98	81.08	81.17	81.17	-0.90%	66,472
Aug 19, 2026	82.58	82.87	81.83	81.91	81.91	-0.61%	79,337
Aug 18, 2026	82.28	82.67	82.19	82.41	82.41	0.23%	72,559
Aug 17, 2026	82.80	83.08	82.17	82.22	82.22	-0.99%	98,481
Aug 14, 2026	83.01	83.15	82.93	83.04	83.04	-0.04%	84,285
Aug 13, 2026	82.91	83.16	82.37	83.07	83.07	0.74%	75,748
Aug 12, 2026	82.33	82.64	82.15	82.46	82.46	0.22%	107,630
Aug 11, 2026	82.22	82.63	82.22	82.28	82.28	0.12%	59,824
Aug 10, 2026	81.87	82.45	81.87	82.18	82.18	0.18%	79,881
Aug 7, 2026	82.25	82.26	81.81	82.03	82.03	-0.30%	66,935
Aug 6, 2026	83.03	83.03	82.09	82.28	82.28	-0.47%	71,916
Aug 5, 2026	82.94	83.13	82.47	82.67	82.67	0.19%	90,997
Aug 4, 2026	81.73	82.74	81.69	82.51	82.51	0.86%	78,954
Aug 3, 2026	81.57	81.93	81.31	81.81	81.81	0.93%	123,098
Jul 31, 2026	81.00	81.33	80.76	81.06	81.06	-0.16%	138,849
Jul 30, 2026	80.92	81.24	80.07	81.19	81.19	0.45%	66,323
Jul 29, 2026	81.48	81.76	80.69	80.82	80.82	-1.46%	102,370
Jul 28, 2026	81.31	82.07	81.22	82.02	82.02	1.22%	69,493
Jul 27, 2026	80.90	81.40	80.64	81.04	81.04	1.02%	77,270
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