FINEOS Corporation Holdings plc (ASX:FCL)
Australia · Delayed Price · Currency is AUD 2.860
-0.080 (-2.72%)
Dec 4, 2025, 3:48 PM AEST
ASX:FCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 2.97 | 2.97 | 2.80 | 2.83 | 2.83 | -4.71% | 170,383 |
| Nov 20, 2025 | 3.00 | 3.02 | 2.97 | 2.97 | 2.97 | - | 1,046,363 |
| Nov 19, 2025 | 3.01 | 3.01 | 2.96 | 2.97 | 2.97 | -1.00% | 71,175 |
| Nov 18, 2025 | 3.10 | 3.12 | 2.97 | 3.00 | 3.00 | -4.15% | 93,466 |
| Nov 17, 2025 | 3.09 | 3.17 | 3.09 | 3.13 | 3.13 | -2.19% | 130,049 |
| Nov 14, 2025 | 3.14 | 3.23 | 3.07 | 3.20 | 3.20 | 1.91% | 484,469 |
| Nov 13, 2025 | 3.06 | 3.18 | 3.06 | 3.14 | 3.14 | 2.61% | 185,810 |
| Nov 12, 2025 | 2.93 | 3.07 | 2.90 | 3.06 | 3.06 | 5.52% | 188,662 |
| Nov 11, 2025 | 2.83 | 2.93 | 2.80 | 2.90 | 2.90 | 2.11% | 219,172 |
| Nov 10, 2025 | 2.63 | 2.84 | 2.63 | 2.84 | 2.84 | 5.19% | 111,966 |
| Nov 7, 2025 | 2.70 | 2.73 | 2.61 | 2.70 | 2.70 | -1.82% | 136,295 |
| Nov 6, 2025 | 2.80 | 2.80 | 2.67 | 2.75 | 2.75 | - | 91,094 |
| Nov 5, 2025 | 2.71 | 2.82 | 2.61 | 2.75 | 2.75 | - | 236,971 |
| Nov 4, 2025 | 2.85 | 2.92 | 2.73 | 2.75 | 2.75 | -3.51% | 143,439 |
| Nov 3, 2025 | 2.89 | 2.93 | 2.82 | 2.85 | 2.85 | -1.72% | 111,596 |
| Oct 31, 2025 | 2.94 | 3.01 | 2.90 | 2.90 | 2.90 | -2.36% | 662,920 |
| Oct 30, 2025 | 3.02 | 3.02 | 2.94 | 2.97 | 2.97 | -1.33% | 108,054 |
| Oct 29, 2025 | 2.94 | 3.03 | 2.94 | 3.01 | 3.01 | 3.08% | 40,016 |
| Oct 28, 2025 | 2.87 | 2.97 | 2.83 | 2.92 | 2.92 | 1.74% | 85,263 |
| Oct 27, 2025 | 2.91 | 2.92 | 2.85 | 2.87 | 2.87 | -0.35% | 132,645 |
| Oct 24, 2025 | 2.95 | 2.95 | 2.88 | 2.88 | 2.88 | -2.37% | 156,906 |
| Oct 23, 2025 | 2.97 | 2.99 | 2.93 | 2.95 | 2.95 | -0.67% | 96,225 |
| Oct 22, 2025 | 3.03 | 3.04 | 2.92 | 2.97 | 2.97 | -2.30% | 183,501 |
| Oct 21, 2025 | 3.12 | 3.15 | 3.03 | 3.04 | 3.04 | -0.65% | 100,105 |
| Oct 20, 2025 | 3.17 | 3.17 | 3.03 | 3.06 | 3.06 | -4.38% | 135,677 |
| Oct 17, 2025 | 3.17 | 3.20 | 3.00 | 3.20 | 3.20 | -0.62% | 1,836,247 |
| Oct 16, 2025 | 3.18 | 3.29 | 3.14 | 3.22 | 3.22 | 2.22% | 257,013 |
| Oct 15, 2025 | 3.09 | 3.18 | 3.02 | 3.15 | 3.15 | 4.30% | 942,597 |
| Oct 14, 2025 | 3.10 | 3.15 | 3.02 | 3.02 | 3.02 | -1.63% | 85,273 |
| Oct 13, 2025 | 3.10 | 3.11 | 3.04 | 3.07 | 3.07 | -1.60% | 97,143 |
| Oct 10, 2025 | 3.05 | 3.18 | 3.04 | 3.12 | 3.12 | 2.97% | 94,234 |
| Oct 9, 2025 | 3.00 | 3.08 | 2.99 | 3.03 | 3.03 | 0.33% | 86,034 |
| Oct 8, 2025 | 3.06 | 3.09 | 3.00 | 3.02 | 3.02 | -2.27% | 124,859 |
| Oct 7, 2025 | 2.92 | 3.09 | 2.89 | 3.09 | 3.09 | 1.64% | 2,100,875 |
| Oct 6, 2025 | 3.08 | 3.09 | 3.01 | 3.04 | 3.04 | -1.30% | 149,929 |
| Oct 3, 2025 | 3.09 | 3.09 | 2.96 | 3.08 | 3.08 | -0.32% | 3,048,707 |
| Oct 2, 2025 | 2.88 | 3.09 | 2.88 | 3.09 | 3.09 | 6.92% | 80,543 |
| Oct 1, 2025 | 2.80 | 2.90 | 2.73 | 2.89 | 2.89 | 2.85% | 619,531 |
| Sep 30, 2025 | 2.82 | 2.85 | 2.79 | 2.81 | 2.81 | 0.36% | 69,177 |
| Sep 29, 2025 | 2.81 | 2.84 | 2.76 | 2.80 | 2.80 | -0.36% | 68,018 |
| Sep 26, 2025 | 2.79 | 2.81 | 2.77 | 2.81 | 2.81 | 1.81% | 179,797 |
| Sep 25, 2025 | 2.85 | 2.85 | 2.70 | 2.76 | 2.76 | -2.13% | 547,026 |