ASX:FCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	2.71	2.78	2.71	2.76	2.76	-1.43%	64,037
May 8, 2026	2.85	2.85	2.71	2.80	2.80	-1.06%	78,429
May 7, 2026	2.84	2.88	2.80	2.83	2.83	-0.35%	37,666
May 6, 2026	2.83	2.95	2.83	2.84	2.84	-2.74%	743,658
May 5, 2026	2.90	2.92	2.82	2.92	2.92	0.69%	39,311
May 4, 2026	2.86	2.90	2.76	2.90	2.90	1.40%	116,851
May 1, 2026	2.87	2.88	2.74	2.86	2.86	1.06%	28,701
Apr 30, 2026	2.81	2.87	2.70	2.83	2.83	0.71%	33,413
Apr 29, 2026	2.70	2.85	2.70	2.81	2.81	1.08%	45,901
Apr 28, 2026	2.60	2.78	2.60	2.78	2.78	1.83%	112,830
Apr 27, 2026	2.65	2.76	2.59	2.73	2.73	1.87%	185,600
Apr 24, 2026	2.63	2.70	2.59	2.68	2.68	-	29,366
Apr 23, 2026	2.55	2.70	2.52	2.68	2.68	0.75%	23,206
Apr 22, 2026	2.63	2.66	2.60	2.66	2.66	2.31%	28,223
Apr 21, 2026	2.63	2.63	2.47	2.60	2.60	3.17%	57,840
Apr 20, 2026	2.54	2.63	2.51	2.52	2.52	-0.79%	26,506
Apr 17, 2026	2.44	2.58	2.44	2.54	2.54	2.83%	44,856