FNCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	77.46	78.29	77.21	78.17	78.17	1.52%	80,146
Oct 14, 2026	76.70	77.00	76.38	77.00	77.00	-0.72%	74,093
Oct 13, 2026	78.34	78.51	77.33	77.56	77.56	-0.46%	77,597
Oct 12, 2026	77.60	78.06	77.60	77.91	77.91	0.53%	75,852
Oct 9, 2026	76.91	77.60	76.91	77.50	77.50	0.79%	94,038
Oct 8, 2026	75.83	77.00	75.83	76.89	76.89	0.91%	131,733
Oct 7, 2026	75.97	76.29	75.73	76.20	76.20	-0.57%	79,725
Oct 6, 2026	76.64	77.07	76.54	76.64	76.64	0.13%	79,040
Oct 5, 2026	75.94	76.68	75.74	76.54	76.54	0.79%	89,212
Oct 2, 2026	76.09	76.27	75.63	75.94	75.94	0.09%	179,393
Oct 1, 2026	75.49	75.98	74.89	75.87	75.87	0.20%	170,953
Sep 30, 2026	76.59	76.59	75.72	75.72	75.72	-1.12%	765,364
Sep 29, 2026	76.91	77.05	76.18	76.58	76.58	-0.34%	82,213
Sep 28, 2026	77.47	77.56	76.81	76.84	76.84	-1.14%	134,606
Sep 25, 2026	77.52	77.86	77.05	77.73	77.73	0.63%	208,836
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