FINEOS Corporation Holdings plc (ASX:FCL)
Australia · Delayed Price · Currency is AUD 1.850
-0.030 (-1.60%)
Jul 21, 2026, 4:10 PM AEST
ASX:FCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.90 | 1.97 | 1.85 | 1.93 | - | 2.66% | 58,042 |
| Jul 20, 2026 | 1.90 | 1.90 | 1.84 | 1.88 | 1.88 | -1.05% | 131,509 |
| Jul 17, 2026 | 1.95 | 2.00 | 1.89 | 1.90 | 1.90 | -1.81% | 134,720 |
| Jul 16, 2026 | 1.98 | 2.00 | 1.93 | 1.94 | 1.94 | -2.76% | 259,950 |
| Jul 15, 2026 | 2.19 | 2.19 | 1.96 | 1.99 | 1.99 | -2.93% | 70,454 |
| Jul 14, 2026 | 2.06 | 2.11 | 1.99 | 2.05 | 2.05 | -0.97% | 175,037 |
| Jul 13, 2026 | 2.05 | 2.14 | 2.04 | 2.07 | 2.07 | 1.47% | 95,535 |
| Jul 10, 2026 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 282,586 |
| Jul 9, 2026 | 2.17 | 2.17 | 2.01 | 2.08 | 2.08 | - | 68,583 |
| Jul 8, 2026 | 2.08 | 2.16 | 2.02 | 2.08 | 2.08 | -1.42% | 4,907,280 |
| Jul 7, 2026 | 2.09 | 2.14 | 2.07 | 2.11 | 2.11 | 3.43% | 49,792 |
| Jul 6, 2026 | 2.10 | 2.13 | 2.04 | 2.04 | 2.04 | -3.32% | 29,505 |
| Jul 3, 2026 | 2.34 | 2.34 | 2.08 | 2.11 | 2.11 | -7.46% | 80,087 |
| Jul 2, 2026 | 2.08 | 2.28 | 2.05 | 2.28 | 2.28 | 10.14% | 31,269 |
| Jul 1, 2026 | 2.15 | 2.23 | 2.07 | 2.07 | 2.07 | -5.91% | 935,560 |
| Jun 30, 2026 | 2.19 | 2.29 | 2.11 | 2.20 | 2.20 | - | 78,736 |
| Jun 29, 2026 | 2.05 | 2.20 | 2.04 | 2.20 | 2.20 | 8.37% | 120,760 |
| Jun 26, 2026 | 2.05 | 2.06 | 1.98 | 2.03 | 2.03 | -0.98% | 58,850 |
| Jun 25, 2026 | 2.02 | 2.07 | 1.97 | 2.05 | 2.05 | 2.50% | 83,109 |
| Jun 24, 2026 | 1.92 | 2.07 | 1.92 | 2.00 | 2.00 | 3.90% | 365,256 |
| Jun 23, 2026 | 2.01 | 2.03 | 1.92 | 1.93 | 1.93 | -4.23% | 106,725 |
| Jun 22, 2026 | 1.98 | 2.06 | 1.98 | 2.01 | 2.01 | 0.50% | 73,908 |
| Jun 19, 2026 | 2.03 | 2.03 | 1.97 | 2.00 | 2.00 | -0.50% | 1,486,458 |
| Jun 18, 2026 | 2.13 | 2.15 | 2.00 | 2.01 | 2.01 | -5.19% | 470,968 |
| Jun 17, 2026 | 2.20 | 2.22 | 2.06 | 2.12 | 2.12 | -1.40% | 62,859 |
| Jun 16, 2026 | 2.16 | 2.16 | 2.05 | 2.15 | 2.15 | - | 128,683 |
| Jun 15, 2026 | 2.10 | 2.16 | 2.09 | 2.15 | 2.15 | 2.87% | 125,608 |
| Jun 12, 2026 | 2.10 | 2.18 | 2.09 | 2.09 | 2.09 | - | 33,407 |
| Jun 11, 2026 | 2.16 | 2.16 | 2.09 | 2.09 | 2.09 | 0.97% | 62,235 |
| Jun 10, 2026 | 2.21 | 2.23 | 2.07 | 2.07 | 2.07 | -5.91% | 642,410 |
| Jun 9, 2026 | 2.35 | 2.35 | 2.20 | 2.20 | 2.20 | -7.17% | 7,638,162 |
| Jun 5, 2026 | 2.45 | 2.45 | 2.36 | 2.37 | 2.37 | -3.27% | 14,582 |
| Jun 4, 2026 | 2.50 | 2.50 | 2.35 | 2.45 | 2.45 | -2.00% | 79,049 |
| Jun 3, 2026 | 2.48 | 2.57 | 2.39 | 2.50 | 2.50 | - | 210,921 |
| Jun 2, 2026 | 2.55 | 2.55 | 2.38 | 2.50 | 2.50 | 2.04% | 66,683 |
| Jun 1, 2026 | 2.43 | 2.59 | 2.35 | 2.45 | 2.45 | -4.67% | 163,649 |
| May 29, 2026 | 2.39 | 2.57 | 2.36 | 2.57 | 2.57 | 4.90% | 70,886 |
| May 28, 2026 | 2.46 | 2.53 | 2.35 | 2.45 | 2.45 | -0.41% | 78,847 |
| May 27, 2026 | 2.57 | 2.57 | 2.36 | 2.46 | 2.46 | -4.65% | 211,996 |
| May 26, 2026 | 2.60 | 2.60 | 2.44 | 2.58 | 2.58 | -2.64% | 113,494 |
| May 25, 2026 | 2.61 | 2.65 | 2.56 | 2.65 | 2.65 | -1.85% | 12,236 |
| May 22, 2026 | 2.70 | 2.72 | 2.59 | 2.70 | 2.70 | - | 104,278 |
| May 21, 2026 | 2.56 | 2.70 | 2.56 | 2.70 | 2.70 | 3.05% | 24,059 |
| May 20, 2026 | 2.63 | 2.64 | 2.50 | 2.62 | 2.62 | - | 84,709 |
| May 19, 2026 | 2.55 | 2.62 | 2.52 | 2.62 | 2.62 | 0.77% | 75,129 |
| May 18, 2026 | 2.68 | 2.68 | 2.50 | 2.60 | 2.60 | -0.38% | 24,446 |
| May 15, 2026 | 2.58 | 2.64 | 2.56 | 2.61 | 2.61 | 0.38% | 13,025 |
| May 14, 2026 | 2.65 | 2.65 | 2.58 | 2.60 | 2.60 | -1.89% | 27,331 |
| May 13, 2026 | 2.72 | 2.72 | 2.61 | 2.65 | 2.65 | -2.57% | 66,617 |
| May 12, 2026 | 2.75 | 2.77 | 2.71 | 2.72 | 2.72 | -1.45% | 14,132 |