(FNCL)
AMEX: FNCL
· Real-Time Price · USD
74.75
-0.71 (-0.94%)
At close: Aug 15, 2025, 3:59 PM
74.65
-0.13%
After-hours: Aug 15, 2025, 05:29 PM EDT
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 75.67 | 75.67 | 74.58 | 74.65 | 74.65 | -1.07% | 107,830 |
| Aug 14, 2025 | 74.98 | 75.49 | 74.81 | 75.46 | 75.46 | 0.47% | 73,000 |
| Aug 13, 2025 | 75.06 | 75.21 | 74.73 | 75.11 | 75.11 | 0.48% | 67,541 |
| Aug 12, 2025 | 73.99 | 74.75 | 73.99 | 74.75 | 74.75 | 1.45% | 105,800 |
| Aug 11, 2025 | 73.84 | 73.94 | 73.56 | 73.68 | 73.68 | -0.04% | 66,876 |
| Aug 8, 2025 | 73.43 | 73.88 | 73.23 | 73.71 | 73.71 | 0.96% | 129,717 |
| Aug 7, 2025 | 74.21 | 74.21 | 72.82 | 73.01 | 73.01 | -1.03% | 79,800 |
| Aug 6, 2025 | 73.62 | 73.87 | 73.38 | 73.77 | 73.77 | 0.35% | 82,700 |
| Aug 5, 2025 | 73.98 | 74.00 | 72.92 | 73.51 | 73.51 | -0.35% | 127,009 |
| Aug 4, 2025 | 73.12 | 73.77 | 73.12 | 73.77 | 73.77 | 1.18% | 96,641 |
| Aug 1, 2025 | 73.53 | 73.53 | 72.27 | 72.91 | 72.91 | -1.84% | 95,047 |
| Jul 31, 2025 | 74.55 | 75.21 | 74.20 | 74.28 | 74.28 | -0.73% | 101,941 |
| Jul 30, 2025 | 74.92 | 75.32 | 74.43 | 74.83 | 74.83 | -0.13% | 87,317 |
| Jul 29, 2025 | 75.58 | 75.68 | 74.84 | 74.93 | 74.93 | -0.60% | 77,436 |
| Jul 28, 2025 | 75.77 | 75.82 | 75.18 | 75.38 | 75.38 | -0.57% | 91,100 |
| Jul 25, 2025 | 75.30 | 75.86 | 75.19 | 75.81 | 75.81 | 0.70% | 53,400 |
| Jul 24, 2025 | 75.49 | 75.81 | 75.28 | 75.28 | 75.28 | -0.23% | 59,200 |
| Jul 23, 2025 | 75.04 | 75.45 | 74.71 | 75.45 | 75.45 | 0.75% | 60,813 |
| Jul 22, 2025 | 74.65 | 74.98 | 74.53 | 74.89 | 74.89 | 0.47% | 63,000 |
| Jul 21, 2025 | 74.83 | 75.31 | 74.47 | 74.54 | 74.54 | -0.27% | 61,339 |