ASX:FCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	3.00	3.11	2.94	3.11	3.11	3.67%	109,678
Jan 2, 2026	3.00	3.01	2.90	3.00	3.00	-	22,810
Dec 31, 2025	2.95	3.00	2.94	3.00	3.00	0.33%	55,997
Dec 30, 2025	2.93	3.02	2.90	2.99	2.99	1.70%	73,040
Dec 29, 2025	2.91	2.94	2.85	2.94	2.94	4.26%	32,397
Dec 24, 2025	2.79	2.86	2.78	2.82	2.82	0.71%	32,263
Dec 23, 2025	2.73	2.80	2.68	2.80	2.80	2.94%	107,556
Dec 22, 2025	2.62	2.73	2.62	2.72	2.72	1.12%	42,442
Dec 19, 2025	2.70	2.70	2.60	2.69	2.69	-0.37%	133,759
Dec 18, 2025	2.63	2.70	2.60	2.70	2.70	2.66%	34,836
Dec 17, 2025	2.62	2.63	2.58	2.63	2.63	0.77%	61,924
Dec 16, 2025	2.65	2.65	2.56	2.61	2.61	-1.51%	111,026
Dec 15, 2025	2.65	2.67	2.65	2.65	2.65	-	48,321
Dec 12, 2025	2.73	2.74	2.64	2.65	2.65	-4.33%	127,354
Dec 11, 2025	2.70	2.81	2.70	2.77	2.77	0.36%	67,107
Dec 10, 2025	2.78	2.91	2.75	2.76	2.76	-0.72%	70,950
Dec 9, 2025	2.78	2.81	2.74	2.78	2.78	-1.42%	162,034
Dec 8, 2025	2.84	2.84	2.78	2.82	2.82	-	47,814
Dec 5, 2025	2.90	2.90	2.81	2.82	2.82	-1.40%	80,173
Dec 4, 2025	2.95	2.95	2.81	2.86	2.86	-2.72%	126,506
Dec 3, 2025	2.92	2.94	2.86	2.94	2.94	0.68%	66,261
Dec 2, 2025	2.96	3.01	2.92	2.92	2.92	-1.68%	64,507
Dec 1, 2025	3.04	3.05	2.97	2.97	2.97	-2.62%	102,238
Nov 28, 2025	3.04	3.05	3.00	3.05	3.05	0.33%	87,148
Nov 27, 2025	3.10	3.10	3.02	3.04	3.04	1.67%	11,799
Nov 26, 2025	2.95	3.02	2.92	2.99	2.99	0.34%	229,711
Nov 25, 2025	2.96	2.98	2.88	2.98	2.98	-0.33%	227,896
Nov 24, 2025	2.83	2.99	2.79	2.99	2.99	5.65%	530,650