FINEOS Corporation Holdings plc (ASX:FCL)
Australia · Delayed Price · Currency is AUD 2.100
+0.060 (2.94%)
Oct 30, 2026, 4:10 PM AEDT
ASX:FCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.99 | 2.11 | 1.99 | 2.10 | 2.10 | 2.94% | 275,248 |
| Oct 29, 2026 | 1.99 | 2.04 | 1.87 | 2.04 | 2.04 | 6.81% | 3,546,850 |
| Oct 28, 2026 | 1.98 | 2.00 | 1.91 | 1.91 | 1.91 | -3.05% | 23,061 |
| Oct 27, 2026 | 1.95 | 1.97 | 1.85 | 1.97 | 1.97 | 3.68% | 105,147 |
| Oct 26, 2026 | 1.83 | 1.92 | 1.81 | 1.90 | 1.90 | -1.55% | 210,276 |
| Oct 23, 2026 | 1.84 | 1.94 | 1.79 | 1.93 | 1.93 | 4.61% | 60,806 |
| Oct 22, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | - | 9,829 |
| Oct 21, 2026 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 2.22% | 22,531 |
| Oct 20, 2026 | 1.65 | 1.85 | 1.65 | 1.81 | 1.81 | 3.14% | 160,987 |
| Oct 19, 2026 | 1.74 | 1.78 | 1.64 | 1.75 | 1.75 | -2.51% | 259,548 |
| Oct 16, 2026 | 1.78 | 1.84 | 1.74 | 1.80 | 1.80 | 1.99% | 105,689 |
| Oct 15, 2026 | 1.80 | 1.80 | 1.72 | 1.76 | 1.76 | -1.95% | 309,899 |
| Oct 14, 2026 | 1.89 | 1.96 | 1.76 | 1.80 | 1.80 | -5.03% | 1,601,877 |
| Oct 13, 2026 | 1.80 | 1.89 | 1.76 | 1.89 | 1.89 | 5.29% | 200,465 |
| Oct 12, 2026 | 1.88 | 1.89 | 1.80 | 1.80 | 1.80 | -4.77% | 76,951 |
| Oct 9, 2026 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -5.75% | 37,471 |
| Oct 8, 2026 | 1.89 | 2.00 | 1.88 | 2.00 | 2.00 | - | 431,216 |
| Oct 7, 2026 | 1.94 | 2.00 | 1.89 | 2.00 | 2.00 | 2.30% | 127,361 |
| Oct 6, 2026 | 2.01 | 2.04 | 1.93 | 1.96 | 1.96 | -2.25% | 100,414 |
| Oct 5, 2026 | 2.00 | 2.02 | 1.97 | 2.00 | 2.00 | - | 49,883 |
| Oct 2, 2026 | 2.00 | 2.09 | 1.97 | 2.00 | 2.00 | 0.76% | 42,984 |
| Oct 1, 2026 | 2.10 | 2.10 | 1.98 | 1.99 | 1.99 | -5.48% | 88,825 |
| Sep 30, 2026 | 2.05 | 2.15 | 2.05 | 2.10 | 2.10 | - | 106,152 |
| Sep 29, 2026 | 2.15 | 2.15 | 2.06 | 2.10 | 2.10 | -2.33% | 38,962 |
| Sep 28, 2026 | 2.09 | 2.15 | 2.04 | 2.15 | 2.15 | 2.87% | 180,189 |
| Sep 25, 2026 | 2.15 | 2.17 | 2.09 | 2.09 | 2.09 | -1.88% | 34,835 |
| Sep 24, 2026 | 2.23 | 2.23 | 2.13 | 2.13 | 2.13 | -4.48% | 145,841 |
| Sep 23, 2026 | 2.28 | 2.28 | 2.14 | 2.23 | 2.23 | -2.19% | 181,753 |
| Sep 22, 2026 | 2.28 | 2.28 | 2.13 | 2.28 | 2.28 | - | 296,588 |
| Sep 21, 2026 | 2.27 | 2.28 | 2.09 | 2.28 | 2.28 | -0.44% | 182,201 |
| Sep 18, 2026 | 2.10 | 2.29 | 2.10 | 2.29 | 2.29 | 2.23% | 144,222 |
| Sep 17, 2026 | 2.10 | 2.24 | 2.06 | 2.24 | 2.24 | 7.18% | 60,983 |
| Sep 16, 2026 | 2.22 | 2.22 | 2.09 | 2.09 | 2.09 | -4.13% | 17,591 |
| Sep 15, 2026 | 2.24 | 2.24 | 2.10 | 2.18 | 2.18 | -3.54% | 69,182 |
| Sep 14, 2026 | 2.25 | 2.26 | 2.11 | 2.26 | 2.26 | -0.44% | 80,725 |
| Sep 11, 2026 | 2.15 | 2.27 | 2.07 | 2.27 | 2.27 | 2.71% | 71,987 |
| Sep 10, 2026 | 2.13 | 2.21 | 2.07 | 2.21 | 2.21 | - | 94,035 |
| Sep 9, 2026 | 2.26 | 2.26 | 2.12 | 2.21 | 2.21 | 0.45% | 24,865 |
| Sep 8, 2026 | 2.27 | 2.27 | 2.10 | 2.20 | 2.20 | -3.51% | 128,364 |
| Sep 7, 2026 | 2.20 | 2.28 | 2.09 | 2.28 | 2.28 | 2.24% | 177,390 |
| Sep 4, 2026 | 2.07 | 2.23 | 1.99 | 2.23 | 2.23 | 4.21% | 245,770 |
| Sep 3, 2026 | 2.11 | 2.14 | 2.03 | 2.14 | 2.14 | 0.94% | 40,368 |
| Sep 2, 2026 | 2.12 | 2.13 | 2.04 | 2.12 | 2.12 | -1.85% | 98,867 |
| Sep 1, 2026 | 2.17 | 2.24 | 2.14 | 2.16 | 2.16 | -0.46% | 53,274 |
| Aug 31, 2026 | 2.16 | 2.21 | 2.13 | 2.17 | 2.17 | 0.46% | 454,315 |
| Aug 28, 2026 | 2.35 | 2.35 | 2.04 | 2.16 | 2.16 | -6.09% | 966,395 |
| Aug 27, 2026 | 2.35 | 2.35 | 2.29 | 2.30 | 2.30 | -0.86% | 136,254 |
| Aug 26, 2026 | 2.33 | 2.33 | 2.22 | 2.32 | 2.32 | - | 107,094 |
| Aug 25, 2026 | 2.25 | 2.40 | 2.25 | 2.32 | 2.32 | 3.11% | 145,516 |
| Aug 24, 2026 | 2.30 | 2.32 | 2.23 | 2.25 | 2.25 | -3.02% | 31,346 |