(FNCL)
AMEX: FNCL
· Real-Time Price · USD
76.07
-0.12 (-0.16%)
At close: Sep 03, 2025, 3:59 PM
76.96
1.17%
After-hours: Sep 03, 2025, 05:20 PM EDT
FNCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 76.32 | 76.32 | 75.46 | 76.19 | 76.19 | -0.81% | 80,588 |
| Aug 29, 2025 | 76.70 | 76.96 | 76.57 | 76.81 | 76.81 | 0.29% | 79,034 |
| Aug 28, 2025 | 76.66 | 76.68 | 76.43 | 76.59 | 76.59 | 0.07% | 64,300 |
| Aug 27, 2025 | 76.15 | 76.77 | 76.15 | 76.54 | 76.54 | 0.17% | 71,600 |
| Aug 26, 2025 | 75.68 | 76.41 | 75.57 | 76.41 | 76.41 | 0.75% | 78,300 |
| Aug 25, 2025 | 76.14 | 76.25 | 75.83 | 75.84 | 75.84 | -0.60% | 128,810 |
| Aug 22, 2025 | 75.17 | 76.43 | 75.17 | 76.30 | 76.30 | 1.96% | 83,409 |
| Aug 21, 2025 | 74.82 | 74.98 | 74.37 | 74.83 | 74.83 | -0.28% | 53,702 |
| Aug 20, 2025 | 74.73 | 75.21 | 74.50 | 75.04 | 75.04 | 0.40% | 69,300 |
| Aug 19, 2025 | 74.70 | 75.17 | 74.57 | 74.74 | 74.74 | 0.08% | 79,415 |
| Aug 18, 2025 | 74.58 | 74.76 | 74.42 | 74.68 | 74.68 | 0.04% | 67,300 |
| 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 |