FINEOS Corporation Holdings plc (ASX:FCL)
Australia flag Australia · Delayed Price · Currency is AUD
3.000
+0.010 (0.33%)
Aug 29, 2025, 4:10 PM AEST

ASX:FCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252.943.042.923.003.000.33%282,930
Aug 28, 20252.873.052.672.992.99-1.64%367,324
Aug 27, 20253.003.042.993.043.040.66%156,213
Aug 26, 20252.993.022.883.023.020.67%193,927
Aug 25, 20252.993.002.913.003.001.69%86,735
Aug 22, 20252.973.032.952.952.95-1.67%70,921
Aug 21, 20253.003.042.913.003.001.69%77,778
Aug 20, 20253.003.062.952.952.95-2.32%77,449
Aug 19, 20252.973.072.973.023.020.67%146,863
Aug 18, 20253.023.052.923.003.00-1.64%115,396
Aug 15, 20253.153.173.023.053.051.67%139,582
Aug 14, 20252.853.042.803.003.008.70%595,281
Aug 13, 20252.702.772.592.762.764.94%98,927
Aug 12, 20252.722.742.602.632.63-1.50%815,394
Aug 11, 20252.712.712.612.672.671.91%21,708
Aug 8, 20252.612.712.612.622.62-2.24%25,025
Aug 7, 20252.612.702.602.682.682.68%123,113
Aug 6, 20252.622.662.602.612.610.38%28,406
Aug 5, 20252.602.642.572.602.60-0.38%78,283
Aug 4, 20252.702.702.542.612.61-3.33%419,695
Aug 1, 20252.732.732.642.702.70-2.17%72,408
Jul 31, 20252.762.812.742.762.76-0.72%117,810
Jul 30, 20252.652.822.612.782.784.91%162,790
Jul 29, 20252.652.742.592.652.650.38%157,726
Jul 28, 20252.662.682.592.642.64-1.49%154,910
Jul 25, 20252.732.742.672.682.68-2.90%107,279
Jul 24, 20252.802.802.742.762.761.10%40,243
Jul 23, 20252.742.772.712.732.73-0.73%65,146
Jul 22, 20252.772.882.732.752.75-1.08%201,471
Jul 21, 20252.882.882.772.782.78-4.47%131,812
Jul 18, 20252.852.972.802.912.913.19%497,103
Jul 17, 20252.652.852.652.822.826.42%328,219
Jul 16, 20252.672.782.612.652.65-146,479
Jul 15, 20252.652.682.582.652.65-1.12%107,883
Jul 14, 20252.582.682.512.682.684.28%54,350
Jul 11, 20252.532.582.502.572.571.18%79,067
Jul 10, 20252.592.592.532.542.54-1.93%40,800
Jul 9, 20252.672.672.552.592.59-3.00%71,485
Jul 8, 20252.652.702.572.672.671.52%173,162
Jul 7, 20252.682.692.622.632.63-1.50%242,975
Jul 4, 20252.372.782.372.672.6713.62%382,180
Jul 3, 20252.252.352.252.352.354.44%60,513
Jul 2, 20252.302.302.152.252.250.45%78,275
Jul 1, 20252.332.352.222.242.24-3.86%220,873
Jun 30, 20252.252.332.202.332.332.64%697,158
Jun 27, 20252.252.272.172.272.27-0.87%124,506
Jun 26, 20252.232.352.232.292.29-0.43%309,694
Jun 25, 20252.252.302.212.302.302.68%1,061,748
Jun 24, 20252.252.292.102.242.24-0.44%294,627
Jun 23, 20252.162.262.102.252.251.81%302,057