ASX:FCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	2.39	2.54	2.39	2.39	2.39	2.58%	58,217
Mar 16, 2026	2.45	2.50	2.33	2.33	2.33	-1.27%	297,315
Mar 13, 2026	2.42	2.42	2.30	2.36	2.36	-0.84%	32,263
Mar 12, 2026	2.48	2.48	2.37	2.38	2.38	-3.25%	18,893
Mar 11, 2026	2.50	2.56	2.39	2.46	2.46	-0.81%	36,342
Mar 10, 2026	2.40	2.55	2.40	2.48	2.48	3.77%	53,516
Mar 9, 2026	2.35	2.39	2.26	2.39	2.39	1.27%	37,513
Mar 6, 2026	2.35	2.44	2.33	2.36	2.36	-2.07%	911,895
Mar 5, 2026	2.58	2.58	2.41	2.41	2.41	2.55%	30,377
Mar 4, 2026	2.59	2.59	2.32	2.35	2.35	-9.27%	30,805
Mar 3, 2026	2.68	2.68	2.25	2.59	2.59	1.57%	314,610
Mar 2, 2026	2.69	2.69	2.54	2.55	2.55	-1.16%	52,037
Feb 27, 2026	2.65	2.77	2.58	2.58	2.58	-2.64%	296,438
Feb 26, 2026	2.53	2.70	2.51	2.65	2.65	3.92%	114,435
Feb 25, 2026	2.40	2.55	2.23	2.55	2.55	14.35%	131,379
Feb 24, 2026	2.27	2.27	2.21	2.23	2.23	-3.04%	109,186
Feb 23, 2026	2.41	2.41	2.28	2.30	2.30	-4.56%	99,716
Feb 20, 2026	2.61	2.61	2.31	2.41	2.41	-3.60%	55,693
Feb 19, 2026	2.45	2.50	2.37	2.50	2.50	4.17%	41,798
Feb 18, 2026	2.22	2.44	2.20	2.40	2.40	9.59%	86,856
Feb 17, 2026	2.25	2.25	2.18	2.19	2.19	-0.45%	119,336
Feb 16, 2026	2.18	2.30	2.18	2.20	2.20	3.29%	135,892
Feb 13, 2026	2.28	2.30	2.11	2.13	2.13	-10.13%	460,130
Feb 12, 2026	2.47	2.47	2.29	2.37	2.37	-2.87%	162,984
Feb 11, 2026	2.40	2.48	2.36	2.44	2.44	2.95%	164,428
Feb 10, 2026	2.23	2.45	2.23	2.37	2.37	6.76%	431,807
Feb 9, 2026	2.13	2.24	2.10	2.22	2.22	4.23%	436,301
Feb 6, 2026	2.24	2.24	2.10	2.13	2.13	-5.33%	323,004
Feb 5, 2026	2.30	2.32	2.22	2.25	2.25	-	255,231
Feb 4, 2026	2.31	2.32	2.22	2.25	2.25	-4.26%	519,234
Feb 3, 2026	2.40	2.40	2.31	2.35	2.35	-	118,458
Feb 2, 2026	2.18	2.41	2.15	2.35	2.35	5.38%	274,435
Jan 30, 2026	2.24	2.33	2.21	2.23	2.23	-3.04%	771,770
Jan 29, 2026	2.38	2.38	2.18	2.30	2.30	-3.36%	750,654
Jan 28, 2026	2.62	2.62	2.27	2.38	2.38	-9.16%	474,182
Jan 27, 2026	2.60	2.65	2.59	2.62	2.62	0.77%	78,299
Jan 23, 2026	2.55	2.67	2.53	2.60	2.60	1.96%	145,874
Jan 22, 2026	2.51	2.60	2.40	2.55	2.55	1.59%	503,722
Jan 21, 2026	2.65	2.68	2.46	2.51	2.51	-5.28%	376,751
Jan 20, 2026	2.80	2.90	2.64	2.65	2.65	-5.02%	155,815
Jan 19, 2026	2.95	2.96	2.79	2.79	2.79	-3.79%	184,770
Jan 16, 2026	2.88	3.00	2.88	2.90	2.90	-	133,648
Jan 15, 2026	3.00	3.00	2.88	2.90	2.90	-3.97%	358,441
Jan 14, 2026	3.09	3.11	2.99	3.02	3.02	-1.31%	106,248
Jan 13, 2026	3.18	3.24	3.06	3.06	3.06	-3.77%	59,259
Jan 12, 2026	3.26	3.34	3.18	3.18	3.18	-1.55%	91,090
Jan 9, 2026	3.11	3.27	3.06	3.23	3.23	6.95%	279,238
Jan 8, 2026	2.95	3.05	2.94	3.02	3.02	1.34%	64,648
Jan 7, 2026	2.90	2.98	2.90	2.98	2.98	2.76%	74,952
Jan 6, 2026	3.11	3.11	2.90	2.90	2.90	-6.75%	31,419