ASX:FCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	38,960
Mar 26, 2026	2.41	2.47	2.40	2.41	2.41	0.42%	5,691