Skip to main content
logo
FINEOS Corporation Holdings plc (ASX:FCL)
Australia flag Australia · Delayed Price · Currency is AUD
2.270
-0.020 (-0.87%)
Sep 21, 2026, 10:54 AM AEST

ASX:FCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262.102.292.102.292.292.23%144,222
Sep 17, 20262.102.242.062.242.247.18%60,983
Sep 16, 20262.222.222.092.092.09-4.13%17,591
Sep 15, 20262.242.242.102.182.18-3.54%69,182
Sep 14, 20262.252.262.112.262.26-0.44%80,725
Sep 11, 20262.152.272.072.272.272.71%71,987
Sep 10, 20262.132.212.072.212.21-94,035
Sep 9, 20262.262.262.122.212.210.45%24,865
Sep 8, 20262.272.272.102.202.20-3.51%128,364
Sep 7, 20262.202.282.092.282.282.24%177,390
Sep 4, 20262.072.231.992.232.234.21%245,770
Sep 3, 20262.112.142.032.142.140.94%40,368
Sep 2, 20262.122.132.042.122.12-1.85%98,867
Sep 1, 20262.172.242.142.162.16-0.46%53,274
Aug 31, 20262.162.212.132.172.170.46%454,315
Aug 28, 20262.352.352.042.162.16-6.09%966,395
Aug 27, 20262.352.352.292.302.30-0.86%136,254
Aug 26, 20262.332.332.222.322.32-107,094
Aug 25, 20262.252.402.252.322.323.11%145,516
Aug 24, 20262.302.322.232.252.25-3.02%31,346
Aug 21, 20262.452.452.242.322.32-86,368
Aug 20, 20262.372.412.292.322.32-2.11%83,066
Aug 19, 20262.532.532.372.372.37-5.20%152,459
Aug 18, 20262.472.562.452.502.504.60%349,256
Aug 17, 20262.292.412.272.392.396.22%365,305
Aug 14, 20262.162.332.152.252.254.65%462,692
Aug 13, 20262.192.191.952.152.152.38%250,858
Aug 12, 20262.052.101.962.102.105.00%138,658
Aug 11, 20262.042.061.942.002.00-54,368
Aug 10, 20262.012.031.972.002.001.01%41,974
Aug 7, 20261.962.011.921.981.981.54%73,931
Aug 6, 20261.962.001.951.951.95-2.50%12,411
Aug 5, 20261.972.011.942.002.005.26%100,398
Aug 4, 20261.891.921.861.901.901.06%21,263
Aug 3, 20261.891.971.881.881.88-3.84%73,672
Jul 31, 20261.911.991.881.961.964.27%67,214
Jul 30, 20261.951.991.851.881.88-5.06%162,415
Jul 29, 20261.901.981.871.981.986.47%80,965
Jul 28, 20261.841.901.831.861.861.09%1,193,735
Jul 27, 20261.811.871.811.841.841.66%38,649
Jul 24, 20261.851.851.601.811.81-5.25%372,009
Jul 23, 20261.901.921.841.911.912.42%342,707
Jul 22, 20261.911.951.861.861.860.54%53,009
Jul 21, 20261.901.971.851.851.85-1.60%94,100
Jul 20, 20261.901.901.841.881.88-1.05%131,509
Jul 17, 20261.952.001.891.901.90-1.81%134,720
Jul 16, 20261.982.001.931.941.94-2.76%259,950
Jul 15, 20262.192.191.961.991.99-2.93%70,454
Jul 14, 20262.062.111.992.052.05-0.97%175,037
Jul 13, 20262.052.142.042.072.071.47%95,535