ASX:FCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	2.27	2.49	2.27	2.47	2.47	9.29%	71,876
Apr 15, 2026	2.17	2.32	2.17	2.26	2.26	4.15%	58,406
Apr 14, 2026	2.21	2.26	2.15	2.17	2.17	-2.25%	133,305
Apr 13, 2026	2.16	2.29	2.14	2.22	2.22	5.71%	1,766,007
Apr 10, 2026	2.36	2.38	2.10	2.10	2.10	-9.48%	288,650
Apr 9, 2026	2.34	2.40	2.32	2.32	2.32	-5.69%	40,093
Apr 8, 2026	2.34	2.46	2.29	2.46	2.46	4.68%	91,464
Apr 7, 2026	2.35	2.37	2.16	2.35	2.35	-	248,318
Apr 2, 2026	2.29	2.35	2.15	2.35	2.35	2.62%	85,210
Apr 1, 2026	2.24	2.38	2.24	2.29	2.29	2.23%	168,881
Mar 31, 2026	2.22	2.25	2.15	2.24	2.24	-1.75%	146,877
Mar 30, 2026	2.31	2.33	2.19	2.28	2.28	-2.56%	120,258
Mar 27, 2026	2.40	2.40	2.32	2.34	2.34	-2.90%	38,860
Mar 26, 2026	2.41	2.47	2.40	2.41	2.41	0.42%	5,691
Mar 25, 2026	2.36	2.47	2.36	2.40	2.40	0.42%	165,356
Mar 24, 2026	2.30	2.39	2.30	2.39	2.39	5.29%	36,223
Mar 23, 2026	2.30	2.34	2.23	2.27	2.27	-5.02%	80,620
Mar 20, 2026	2.34	2.47	2.34	2.39	2.39	2.14%	70,225
Mar 19, 2026	2.47	2.47	2.33	2.34	2.34	-5.26%	70,466
Mar 18, 2026	2.45	2.47	2.41	2.47	2.47	3.35%	53,802
Mar 17, 2026	2.39	2.54	2.39	2.39	2.39	2.58%	58,217
Mar 16, 2026	2.45	2.50	2.33	2.33	2.33	-1.27%	297,315
Mar 13, 2026	2.42	2.42	2.30	2.36	2.36	-0.84%	32,263
Mar 12, 2026	2.48	2.48	2.37	2.38	2.38	-3.25%	18,893
Mar 11, 2026	2.50	2.56	2.39	2.46	2.46	-0.81%	36,342
Mar 10, 2026	2.40	2.55	2.40	2.48	2.48	3.77%	53,516
Mar 9, 2026	2.35	2.39	2.26	2.39	2.39	1.27%	37,513
Mar 6, 2026	2.35	2.44	2.33	2.36	2.36	-2.07%	911,895
Mar 5, 2026	2.58	2.58	2.41	2.41	2.41	2.55%	30,377
Mar 4, 2026	2.59	2.59	2.32	2.35	2.35	-9.27%	30,805
Mar 3, 2026	2.68	2.68	2.25	2.59	2.59	1.57%	314,610
Mar 2, 2026	2.69	2.69	2.54	2.55	2.55	-1.16%	52,037
Feb 27, 2026	2.65	2.77	2.58	2.58	2.58	-2.64%	296,438
Feb 26, 2026	2.53	2.70	2.51	2.65	2.65	3.92%	114,435
Feb 25, 2026	2.40	2.55	2.23	2.55	2.55	14.35%	131,379
Feb 24, 2026	2.27	2.27	2.21	2.23	2.23	-3.04%	109,186
Feb 23, 2026	2.41	2.41	2.28	2.30	2.30	-4.56%	99,716
Feb 20, 2026	2.61	2.61	2.31	2.41	2.41	-3.60%	55,693
Feb 19, 2026	2.45	2.50	2.37	2.50	2.50	4.17%	41,798
Feb 18, 2026	2.22	2.44	2.20	2.40	2.40	9.59%	86,856
Feb 17, 2026	2.25	2.25	2.18	2.19	2.19	-0.45%	119,336
Feb 16, 2026	2.18	2.30	2.18	2.20	2.20	3.29%	135,892
Feb 13, 2026	2.28	2.30	2.11	2.13	2.13	-10.13%	460,130