FINEOS Corporation Holdings plc (ASX:FCL)
Australia · Delayed Price · Currency is AUD 2.810
+0.050 (1.81%)
Sep 26, 2025, 4:10 PM AEST
ASX:FCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.79 | 2.81 | 2.77 | 2.81 | 2.81 | 1.81% | 173,037 |
| Sep 25, 2025 | 2.85 | 2.85 | 2.70 | 2.76 | 2.76 | -2.13% | 547,026 |
| Sep 24, 2025 | 2.82 | 2.86 | 2.80 | 2.82 | 2.82 | 0.71% | 91,705 |
| Sep 23, 2025 | 2.96 | 2.96 | 2.80 | 2.80 | 2.80 | -3.78% | 62,440 |
| Sep 22, 2025 | 2.99 | 3.00 | 2.90 | 2.91 | 2.91 | -3.96% | 33,447 |
| Sep 19, 2025 | 2.80 | 3.03 | 2.80 | 3.03 | 3.03 | 8.21% | 541,906 |
| Sep 18, 2025 | 2.84 | 2.84 | 2.75 | 2.80 | 2.80 | -1.06% | 156,295 |
| Sep 17, 2025 | 2.84 | 2.86 | 2.80 | 2.83 | 2.83 | -1.05% | 103,828 |
| Sep 16, 2025 | 2.77 | 2.88 | 2.73 | 2.86 | 2.86 | 2.14% | 208,444 |
| Sep 15, 2025 | 2.82 | 2.84 | 2.78 | 2.80 | 2.80 | -2.78% | 358,140 |
| Sep 12, 2025 | 2.95 | 2.95 | 2.83 | 2.88 | 2.88 | -2.37% | 155,068 |
| Sep 11, 2025 | 2.94 | 2.97 | 2.89 | 2.95 | 2.95 | 1.37% | 1,168,268 |
| Sep 10, 2025 | 2.92 | 2.92 | 2.81 | 2.91 | 2.91 | -3.00% | 180,430 |
| Sep 9, 2025 | 3.02 | 3.04 | 2.93 | 3.00 | 3.00 | -0.66% | 138,010 |
| Sep 8, 2025 | 3.14 | 3.15 | 2.93 | 3.02 | 3.02 | -3.51% | 525,622 |
| Sep 5, 2025 | 3.13 | 3.15 | 3.08 | 3.13 | 3.13 | 0.32% | 136,466 |
| Sep 4, 2025 | 2.98 | 3.13 | 2.97 | 3.12 | 3.12 | 4.35% | 222,305 |
| Sep 3, 2025 | 3.01 | 3.09 | 2.94 | 2.99 | 2.99 | -2.29% | 121,498 |
| Sep 2, 2025 | 3.09 | 3.09 | 2.95 | 3.06 | 3.06 | -0.97% | 279,698 |
| Sep 1, 2025 | 3.05 | 3.13 | 2.99 | 3.09 | 3.09 | 1.31% | 206,839 |
| Aug 31, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.67% | 4,093 |
| Aug 29, 2025 | 2.94 | 3.04 | 2.92 | 3.00 | 3.00 | 0.33% | 283,474 |
| Aug 28, 2025 | 2.87 | 3.05 | 2.67 | 2.99 | 2.99 | -1.64% | 367,324 |
| Aug 27, 2025 | 3.00 | 3.04 | 2.99 | 3.04 | 3.04 | 0.66% | 156,213 |
| Aug 26, 2025 | 2.99 | 3.02 | 2.88 | 3.02 | 3.02 | 0.67% | 193,927 |
| Aug 25, 2025 | 2.99 | 3.00 | 2.91 | 3.00 | 3.00 | 1.69% | 86,735 |
| Aug 22, 2025 | 2.97 | 3.03 | 2.95 | 2.95 | 2.95 | -1.67% | 70,921 |
| Aug 21, 2025 | 3.00 | 3.04 | 2.91 | 3.00 | 3.00 | 1.69% | 77,778 |
| Aug 20, 2025 | 3.00 | 3.06 | 2.95 | 2.95 | 2.95 | -2.32% | 77,449 |
| Aug 19, 2025 | 2.97 | 3.07 | 2.97 | 3.02 | 3.02 | 0.67% | 146,863 |
| Aug 18, 2025 | 3.02 | 3.05 | 2.92 | 3.00 | 3.00 | -1.64% | 115,396 |
| Aug 15, 2025 | 3.15 | 3.17 | 3.02 | 3.05 | 3.05 | 1.67% | 139,582 |
| Aug 14, 2025 | 2.85 | 3.04 | 2.80 | 3.00 | 3.00 | 8.70% | 595,281 |
| Aug 13, 2025 | 2.70 | 2.77 | 2.59 | 2.76 | 2.76 | 4.94% | 98,927 |
| Aug 12, 2025 | 2.72 | 2.74 | 2.60 | 2.63 | 2.63 | -1.50% | 815,394 |
| Aug 11, 2025 | 2.71 | 2.71 | 2.61 | 2.67 | 2.67 | 1.91% | 21,708 |
| Aug 8, 2025 | 2.61 | 2.71 | 2.61 | 2.62 | 2.62 | -2.24% | 25,025 |
| Aug 7, 2025 | 2.61 | 2.70 | 2.60 | 2.68 | 2.68 | 2.68% | 123,113 |
| Aug 6, 2025 | 2.62 | 2.66 | 2.60 | 2.61 | 2.61 | 0.38% | 28,406 |
| Aug 5, 2025 | 2.60 | 2.64 | 2.57 | 2.60 | 2.60 | -0.38% | 78,283 |
| Aug 4, 2025 | 2.70 | 2.70 | 2.54 | 2.61 | 2.61 | -3.33% | 419,695 |
| Aug 1, 2025 | 2.73 | 2.73 | 2.64 | 2.70 | 2.70 | -2.17% | 72,408 |
| Jul 31, 2025 | 2.76 | 2.81 | 2.74 | 2.76 | 2.76 | -0.72% | 117,810 |
| Jul 30, 2025 | 2.65 | 2.82 | 2.61 | 2.78 | 2.78 | 4.91% | 162,790 |
| Jul 29, 2025 | 2.65 | 2.74 | 2.59 | 2.65 | 2.65 | 0.38% | 157,726 |
| Jul 28, 2025 | 2.66 | 2.68 | 2.59 | 2.64 | 2.64 | -1.49% | 154,910 |
| Jul 25, 2025 | 2.73 | 2.74 | 2.67 | 2.68 | 2.68 | -2.90% | 107,279 |
| Jul 24, 2025 | 2.80 | 2.80 | 2.74 | 2.76 | 2.76 | 1.10% | 40,243 |
| Jul 23, 2025 | 2.74 | 2.77 | 2.71 | 2.73 | 2.73 | -0.73% | 65,146 |
| Jul 22, 2025 | 2.77 | 2.88 | 2.73 | 2.75 | 2.75 | -1.08% | 201,471 |