FNCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	73.20	73.77	73.06	73.36	73.36	0.33%	59,360
Jun 26, 2025	72.52	73.21	72.52	73.12	73.12	0.84%	58,376
Jun 25, 2025	72.74	72.74	72.39	72.51	72.51	-0.29%	80,747
Jun 24, 2025	72.31	72.99	72.31	72.72	72.72	1.51%	94,408
Jun 23, 2025	70.70	71.67	70.31	71.64	71.64	1.29%	98,900
Jun 20, 2025	70.80	71.04	70.55	70.73	70.73	-0.11%	49,841
Jun 18, 2025	70.76	71.52	70.72	70.81	70.54	0.10%	272,740
Jun 17, 2025	70.92	71.12	70.55	70.74	70.47	-0.67%	100,486
Jun 16, 2025	70.85	71.68	70.85	71.22	70.94	1.18%	73,747
Jun 13, 2025	70.98	71.05	70.23	70.39	70.12	-2.13%	112,778
Jun 12, 2025	71.56	71.92	71.29	71.92	71.64	0.03%	93,142
Jun 11, 2025	72.05	72.38	71.70	71.90	71.62	-0.11%	209,776
Jun 10, 2025	71.89	71.98	71.73	71.98	71.70	0.11%	110,881
Jun 9, 2025	72.38	72.38	71.48	71.90	71.62	-0.51%	101,959
Jun 6, 2025	71.99	72.37	71.91	72.27	71.99	1.37%	157,619
Jun 5, 2025	71.57	71.59	71.00	71.29	71.01	-0.18%	98,202
Jun 4, 2025	71.97	72.06	71.40	71.42	71.14	-0.60%	72,797
Jun 3, 2025	71.35	71.89	70.93	71.85	71.57	0.38%	64,339
Jun 2, 2025	71.13	71.61	70.68	71.58	71.30	0.10%	75,308
May 30, 2025	71.26	71.67	70.96	71.51	71.23	0.17%	52,953
May 29, 2025	71.47	71.47	70.85	71.39	71.11	0.48%	53,743
May 28, 2025	71.58	71.67	70.95	71.05	70.77	-0.73%	56,395
May 27, 2025	70.92	71.59	70.72	71.57	71.29	1.91%	75,667
May 23, 2025	69.65	70.55	69.55	70.23	69.96	-0.37%	66,819
May 22, 2025	70.37	70.94	70.18	70.49	70.22	-0.04%	100,819
May 21, 2025	71.64	71.83	70.52	70.52	70.25	-2.33%	90,321
May 20, 2025	72.24	72.45	71.90	72.20	71.92	-0.56%	72,612
May 19, 2025	72.00	72.75	71.99	72.61	72.33	0.03%	68,662
May 16, 2025	71.95	72.65	71.89	72.59	72.31	0.67%	79,377
May 15, 2025	71.63	72.17	71.61	72.11	71.83	0.57%	176,830
May 14, 2025	71.86	71.99	71.50	71.70	71.42	-0.24%	108,712
May 13, 2025	71.69	72.19	71.52	71.87	71.59	0.57%	226,415
May 12, 2025	71.80	71.80	70.99	71.46	71.18	2.36%	87,587
May 9, 2025	69.97	70.22	69.61	69.81	69.54	0.06%	63,303
May 8, 2025	69.67	70.46	69.57	69.77	69.50	0.98%	95,160
May 7, 2025	68.93	69.41	68.83	69.09	68.82	0.63%	63,386
May 6, 2025	68.46	69.21	68.36	68.66	68.39	-0.68%	92,650
May 5, 2025	68.85	69.62	68.68	69.13	68.86	-0.46%	88,732
May 2, 2025	68.97	69.64	68.73	69.45	69.18	2.16%	155,010
May 1, 2025	67.96	68.41	67.59	67.98	67.72	0.03%	151,007
Apr 30, 2025	67.07	68.17	66.20	67.96	67.70	0.01%	102,817
Apr 29, 2025	67.19	67.99	66.91	67.95	67.69	1.00%	98,692
Apr 28, 2025	67.27	67.73	66.76	67.28	67.02	0.36%	226,517
Apr 25, 2025	67.00	67.23	66.64	67.04	66.78	-0.40%	118,182
Apr 24, 2025	66.26	67.41	66.04	67.31	67.05	1.29%	73,482
Apr 23, 2025	67.00	68.04	66.27	66.45	66.19	1.25%	115,408
Apr 22, 2025	64.35	65.78	64.35	65.63	65.38	3.40%	147,259
Apr 21, 2025	64.53	64.53	62.84	63.47	63.22	-2.22%	73,966
Apr 17, 2025	64.79	65.58	64.59	64.91	64.66	0.42%	106,580
Apr 16, 2025	65.43	65.72	64.19	64.64	64.39	-1.49%	72,408