(FNCL)
72.60
-0.76 (-1.04%)
At close: Mar 03, 2025, 3:59 PM
72.71
0.15%
After-hours: Mar 03, 2025, 04:10 PM EST
FNCL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 72.25 | 73.46 | 72.01 | 73.36 | 1.37 | 1.90% | 122,004 |
| Feb 27, 2025 | 71.90 | 72.88 | 71.80 | 71.99 | 0.38 | 0.53% | 84,519 |
| Feb 26, 2025 | 71.79 | 72.28 | 71.51 | 71.61 | -0.04 | -0.06% | 91,100 |
| Feb 25, 2025 | 72.13 | 72.23 | 70.86 | 71.65 | -0.18 | -0.25% | 176,100 |
| Feb 24, 2025 | 72.08 | 72.44 | 71.46 | 71.83 | 0.06 | 0.08% | 121,017 |
| Feb 21, 2025 | 72.92 | 73.01 | 71.57 | 71.77 | -1.08 | -1.48% | 128,500 |
| Feb 20, 2025 | 73.88 | 73.88 | 72.35 | 72.85 | -1.17 | -1.58% | 116,948 |
| Feb 19, 2025 | 73.94 | 74.11 | 73.66 | 74.02 | -0.15 | -0.20% | 117,900 |
| Feb 18, 2025 | 73.76 | 74.17 | 73.59 | 74.17 | 0.57 | 0.77% | 94,200 |
| Feb 14, 2025 | 73.60 | 73.88 | 73.53 | 73.60 | 0.15 | 0.20% | 64,583 |
| Feb 13, 2025 | 73.22 | 73.57 | 72.86 | 73.45 | 0.52 | 0.71% | 94,800 |
| Feb 12, 2025 | 72.80 | 72.96 | 72.36 | 72.93 | -0.36 | -0.49% | 168,200 |
| Feb 11, 2025 | 73.00 | 73.36 | 72.54 | 73.29 | 0.12 | 0.16% | 151,400 |
| Feb 10, 2025 | 73.92 | 73.92 | 72.91 | 73.17 | -0.55 | -0.75% | 108,000 |
| Feb 7, 2025 | 74.12 | 74.26 | 73.66 | 73.72 | -0.40 | -0.54% | 184,900 |
| Feb 6, 2025 | 73.95 | 74.12 | 73.58 | 74.12 | 0.59 | 0.80% | 117,408 |
| Feb 5, 2025 | 73.00 | 73.53 | 72.75 | 73.53 | 0.79 | 1.09% | 88,944 |
| Feb 4, 2025 | 72.86 | 73.08 | 72.56 | 72.74 | -0.13 | -0.18% | 167,942 |
| Feb 3, 2025 | 72.07 | 73.01 | 71.71 | 72.87 | -0.28 | -0.38% | 192,910 |
| Jan 31, 2025 | 73.78 | 73.93 | 73.15 | 73.15 | -0.56 | -0.76% | 145,884 |
| Jan 30, 2025 | 73.63 | 74.07 | 73.18 | 73.71 | 0.69 | 0.94% | 107,026 |
| Jan 29, 2025 | 72.84 | 73.56 | 72.77 | 73.02 | 0.02 | 0.03% | 391,500 |
| Jan 28, 2025 | 72.91 | 73.21 | 72.72 | 73.00 | -0.07 | -0.10% | 184,151 |
| Jan 27, 2025 | 72.18 | 73.07 | 72.04 | 73.07 | 0.64 | 0.88% | 101,000 |
| Jan 24, 2025 | 72.05 | 72.54 | 72.00 | 72.43 | 0.26 | 0.36% | 113,500 |
| Jan 23, 2025 | 71.90 | 72.35 | 71.90 | 72.17 | 0.28 | 0.39% | 190,340 |
| Jan 22, 2025 | 72.13 | 72.14 | 71.59 | 71.89 | -0.17 | -0.24% | 161,600 |
| Jan 21, 2025 | 71.79 | 72.20 | 71.79 | 72.06 | 0.56 | 0.78% | 182,050 |
| Jan 17, 2025 | 71.02 | 71.57 | 70.85 | 71.50 | 0.61 | 0.86% | 147,332 |
| Jan 16, 2025 | 70.46 | 70.90 | 70.35 | 70.89 | 0.54 | 0.77% | 80,516 |
| Jan 15, 2025 | 70.09 | 70.54 | 69.91 | 70.35 | 1.69 | 2.46% | 211,100 |
| Jan 14, 2025 | 68.04 | 68.66 | 67.87 | 68.66 | 0.97 | 1.43% | 216,883 |
| Jan 13, 2025 | 66.86 | 67.69 | 66.86 | 67.69 | 0.46 | 0.68% | 113,500 |
| Jan 10, 2025 | 68.35 | 68.35 | 66.94 | 67.23 | -1.73 | -2.51% | 238,300 |
| Jan 8, 2025 | 68.76 | 68.96 | 68.28 | 68.96 | 0.17 | 0.25% | 142,900 |
| Jan 7, 2025 | 69.40 | 69.42 | 68.45 | 68.79 | -0.24 | -0.35% | 126,075 |
| Jan 6, 2025 | 69.60 | 69.88 | 68.95 | 69.03 | -0.20 | -0.29% | 338,700 |
| Jan 3, 2025 | 69.01 | 69.23 | 68.28 | 69.23 | 0.75 | 1.10% | 121,310 |
| Jan 2, 2025 | 69.05 | 69.38 | 68.16 | 68.48 | -0.20 | -0.29% | 517,700 |
| Dec 31, 2024 | 68.83 | 69.12 | 68.51 | 68.68 | 0.05 | 0.07% | 90,600 |
| Dec 30, 2024 | 68.70 | 69.00 | 68.13 | 68.63 | -0.76 | -1.10% | 119,541 |
| Dec 27, 2024 | 69.57 | 69.97 | 68.97 | 69.39 | -0.59 | -0.84% | 109,200 |
| Dec 26, 2024 | 69.50 | 69.98 | 69.35 | 69.98 | 0.30 | 0.43% | 72,400 |
| Dec 24, 2024 | 69.02 | 69.74 | 68.95 | 69.68 | 0.73 | 1.06% | 58,900 |
| Dec 23, 2024 | 68.48 | 68.95 | 68.20 | 68.95 | 0.12 | 0.17% | 163,428 |
| Dec 20, 2024 | 67.60 | 69.23 | 67.32 | 68.83 | 0.76 | 1.12% | 197,800 |
| Dec 19, 2024 | 68.64 | 69.14 | 68.03 | 68.07 | 0.30 | 0.44% | 152,925 |
| Dec 18, 2024 | 70.34 | 70.52 | 67.77 | 67.77 | -2.50 | -3.56% | 146,435 |
| Dec 17, 2024 | 70.61 | 70.61 | 70.02 | 70.27 | -0.56 | -0.79% | 161,102 |
| Dec 16, 2024 | 70.95 | 71.03 | 70.64 | 70.83 | 0.10 | 0.14% | 99,400 |