FINEOS Corporation Holdings plc (ASX:FCL)
Australia · Delayed Price · Currency is AUD 2.700
-0.060 (-2.17%)
Aug 1, 2025, 4:10 PM AEST
ASX:FCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 2.76 | 2.81 | 2.74 | 2.76 | 2.76 | -0.72% | 112,661 |
| 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 |
| Jul 21, 2025 | 2.88 | 2.88 | 2.77 | 2.78 | 2.78 | -4.47% | 131,812 |
| Jul 18, 2025 | 2.85 | 2.97 | 2.80 | 2.91 | 2.91 | 3.19% | 497,103 |
| Jul 17, 2025 | 2.65 | 2.85 | 2.65 | 2.82 | 2.82 | 6.42% | 328,219 |
| Jul 16, 2025 | 2.67 | 2.78 | 2.61 | 2.65 | 2.65 | - | 146,479 |
| Jul 15, 2025 | 2.65 | 2.68 | 2.58 | 2.65 | 2.65 | -1.12% | 107,883 |
| Jul 14, 2025 | 2.58 | 2.68 | 2.51 | 2.68 | 2.68 | 4.28% | 54,350 |
| Jul 11, 2025 | 2.53 | 2.58 | 2.50 | 2.57 | 2.57 | 1.18% | 79,067 |
| Jul 10, 2025 | 2.59 | 2.59 | 2.53 | 2.54 | 2.54 | -1.93% | 40,800 |
| Jul 9, 2025 | 2.67 | 2.67 | 2.55 | 2.59 | 2.59 | -3.00% | 71,485 |
| Jul 8, 2025 | 2.65 | 2.70 | 2.57 | 2.67 | 2.67 | 1.52% | 173,162 |
| Jul 7, 2025 | 2.68 | 2.69 | 2.62 | 2.63 | 2.63 | -1.50% | 242,975 |
| Jul 4, 2025 | 2.37 | 2.78 | 2.37 | 2.67 | 2.67 | 13.62% | 382,180 |
| Jul 3, 2025 | 2.25 | 2.35 | 2.25 | 2.35 | 2.35 | 4.44% | 60,513 |
| Jul 2, 2025 | 2.30 | 2.30 | 2.15 | 2.25 | 2.25 | 0.45% | 78,275 |
| Jul 1, 2025 | 2.33 | 2.35 | 2.22 | 2.24 | 2.24 | -3.86% | 220,873 |
| Jun 30, 2025 | 2.25 | 2.33 | 2.20 | 2.33 | 2.33 | 2.64% | 697,158 |
| Jun 27, 2025 | 2.25 | 2.27 | 2.17 | 2.27 | 2.27 | -0.87% | 124,506 |
| Jun 26, 2025 | 2.23 | 2.35 | 2.23 | 2.29 | 2.29 | -0.43% | 309,694 |
| Jun 25, 2025 | 2.25 | 2.30 | 2.21 | 2.30 | 2.30 | 2.68% | 1,061,748 |
| Jun 24, 2025 | 2.25 | 2.29 | 2.10 | 2.24 | 2.24 | -0.44% | 294,627 |
| Jun 23, 2025 | 2.16 | 2.26 | 2.10 | 2.25 | 2.25 | 1.81% | 302,057 |
| Jun 20, 2025 | 2.27 | 2.27 | 2.16 | 2.21 | 2.21 | -3.49% | 366,626 |
| Jun 19, 2025 | 2.28 | 2.30 | 2.20 | 2.29 | 2.29 | -0.43% | 110,742 |
| Jun 18, 2025 | 2.21 | 2.31 | 2.13 | 2.30 | 2.30 | -0.43% | 210,308 |
| Jun 17, 2025 | 2.30 | 2.33 | 2.23 | 2.31 | 2.31 | - | 329,319 |
| Jun 16, 2025 | 2.33 | 2.35 | 2.25 | 2.31 | 2.31 | - | 95,682 |
| Jun 13, 2025 | 2.22 | 2.31 | 2.17 | 2.31 | 2.31 | 4.52% | 149,296 |
| Jun 12, 2025 | 2.16 | 2.23 | 2.08 | 2.21 | 2.21 | 0.91% | 121,258 |
| Jun 11, 2025 | 2.25 | 2.27 | 2.17 | 2.19 | 2.19 | -2.67% | 37,976 |
| Jun 10, 2025 | 2.12 | 2.25 | 2.10 | 2.25 | 2.25 | 7.14% | 113,635 |
| Jun 6, 2025 | 2.09 | 2.13 | 2.09 | 2.10 | 2.10 | -0.47% | 37,645 |
| Jun 5, 2025 | 2.10 | 2.15 | 2.08 | 2.11 | 2.11 | 0.48% | 41,541 |
| Jun 4, 2025 | 2.05 | 2.14 | 2.05 | 2.10 | 2.10 | 2.44% | 118,297 |
| Jun 3, 2025 | 2.08 | 2.11 | 1.94 | 2.05 | 2.05 | -6.82% | 633,906 |
| Jun 2, 2025 | 2.32 | 2.34 | 2.20 | 2.20 | 2.20 | -5.17% | 107,897 |
| May 30, 2025 | 2.35 | 2.37 | 2.32 | 2.32 | 2.32 | -1.28% | 50,329 |
| May 29, 2025 | 2.40 | 2.41 | 2.35 | 2.35 | 2.35 | -2.49% | 69,542 |
| May 28, 2025 | 2.43 | 2.47 | 2.40 | 2.41 | 2.41 | -0.41% | 58,383 |
| May 27, 2025 | 2.47 | 2.58 | 2.40 | 2.42 | 2.42 | -6.56% | 117,916 |
| May 26, 2025 | 2.49 | 2.59 | 2.44 | 2.59 | 2.59 | 4.02% | 107,688 |
| May 23, 2025 | 2.36 | 2.49 | 2.36 | 2.49 | 2.49 | 5.51% | 25,603 |
| May 22, 2025 | 2.50 | 2.50 | 2.36 | 2.36 | 2.36 | -5.60% | 22,157 |