Skip to main content
FINEOS Corporation Holdings plc (ASX:FCL)
Australia flag Australia · Delayed Price · Currency is AUD
2.820
-0.040 (-1.40%)
At close: Dec 5, 2025

ASX:FCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.902.902.812.822.82-1.40%80,173
Dec 4, 20252.952.952.812.862.86-2.72%126,506
Dec 3, 20252.922.942.862.942.940.68%66,261
Dec 2, 20252.963.012.922.922.92-1.68%64,507
Dec 1, 20253.043.052.972.972.97-2.62%102,238
Nov 28, 20253.043.053.003.053.050.33%87,148
Nov 27, 20253.103.103.023.043.041.67%11,799
Nov 26, 20252.953.022.922.992.990.34%229,711
Nov 25, 20252.962.982.882.982.98-0.33%227,896
Nov 24, 20252.832.992.792.992.995.65%530,650
Nov 21, 20252.972.972.802.832.83-4.71%170,383
Nov 20, 20253.003.022.972.972.97-1,046,363
Nov 19, 20253.013.012.962.972.97-1.00%71,175
Nov 18, 20253.103.122.973.003.00-4.15%93,466
Nov 17, 20253.093.173.093.133.13-2.19%130,049
Nov 14, 20253.143.233.073.203.201.91%484,469
Nov 13, 20253.063.183.063.143.142.61%185,810
Nov 12, 20252.933.072.903.063.065.52%188,662
Nov 11, 20252.832.932.802.902.902.11%219,172
Nov 10, 20252.632.842.632.842.845.19%111,966
Nov 7, 20252.702.732.612.702.70-1.82%136,295
Nov 6, 20252.802.802.672.752.75-91,094
Nov 5, 20252.712.822.612.752.75-236,971
Nov 4, 20252.852.922.732.752.75-3.51%143,439
Nov 3, 20252.892.932.822.852.85-1.72%111,596
Oct 31, 20252.943.012.902.902.90-2.36%662,920
Oct 30, 20253.023.022.942.972.97-1.33%108,054
Oct 29, 20252.943.032.943.013.013.08%40,016
Oct 28, 20252.872.972.832.922.921.74%85,263
Oct 27, 20252.912.922.852.872.87-0.35%132,645
Oct 24, 20252.952.952.882.882.88-2.37%156,906
Oct 23, 20252.972.992.932.952.95-0.67%96,225
Oct 22, 20253.033.042.922.972.97-2.30%183,501
Oct 21, 20253.123.153.033.043.04-0.65%100,105
Oct 20, 20253.173.173.033.063.06-4.38%135,677
Oct 17, 20253.173.203.003.203.20-0.62%1,836,247
Oct 16, 20253.183.293.143.223.222.22%257,013
Oct 15, 20253.093.183.023.153.154.30%942,597
Oct 14, 20253.103.153.023.023.02-1.63%85,273
Oct 13, 20253.103.113.043.073.07-1.60%97,143
Oct 10, 20253.053.183.043.123.122.97%94,234
Oct 9, 20253.003.082.993.033.030.33%86,034
Oct 8, 20253.063.093.003.023.02-2.27%124,859
Oct 7, 20252.923.092.893.093.091.64%2,100,875
Oct 6, 20253.083.093.013.043.04-1.30%149,929
Oct 3, 20253.093.092.963.083.08-0.32%3,048,707
Oct 2, 20252.883.092.883.093.096.92%80,543
Oct 1, 20252.802.902.732.892.892.85%619,531
Sep 30, 20252.822.852.792.812.810.36%69,177
Sep 29, 20252.812.842.762.802.80-0.36%68,018
Sep 26, 20252.792.812.772.812.811.81%179,797
Sep 25, 20252.852.852.702.762.76-2.13%547,026
Sep 24, 20252.822.862.802.822.820.71%91,705
Sep 23, 20252.962.962.802.802.80-3.78%62,440
Sep 22, 20252.993.002.902.912.91-3.96%33,447
Sep 19, 20252.803.032.803.033.038.21%541,906
Sep 18, 20252.842.842.752.802.80-1.06%156,295
Sep 17, 20252.842.862.802.832.83-1.05%103,828
Sep 16, 20252.772.882.732.862.862.14%208,444
Sep 15, 20252.822.842.782.802.80-2.78%358,140
Sep 12, 20252.952.952.832.882.88-2.37%155,068
Sep 11, 20252.942.972.892.952.951.37%1,168,268
Sep 10, 20252.922.922.812.912.91-3.00%180,430
Sep 9, 20253.023.042.933.003.00-0.66%138,010
Sep 8, 20253.143.152.933.023.02-3.51%525,622
Sep 5, 20253.133.153.083.133.130.32%136,466
Sep 4, 20252.983.132.973.123.124.35%222,305
Sep 3, 20253.013.092.942.992.99-2.29%121,498
Sep 2, 20253.093.092.953.063.06-0.97%279,698
Sep 1, 20253.053.132.993.093.093.00%206,839
Aug 29, 20252.943.042.923.003.000.33%283,474
Aug 28, 20252.873.052.672.992.99-1.64%367,324
Aug 27, 20253.003.042.993.043.040.66%156,213
Aug 26, 20252.993.022.883.023.020.67%193,927
Aug 25, 20252.993.002.913.003.001.69%86,735
Aug 22, 20252.973.032.952.952.95-1.67%70,921
Aug 21, 20253.003.042.913.003.001.69%77,778
Aug 20, 20253.003.062.952.952.95-2.32%77,449
Aug 19, 20252.973.072.973.023.020.67%146,863
Aug 18, 20253.023.052.923.003.00-1.64%115,396
Aug 15, 20253.153.173.023.053.051.67%139,582
Aug 14, 20252.853.042.803.003.008.70%595,281
Aug 13, 20252.702.772.592.762.764.94%98,927
Aug 12, 20252.722.742.602.632.63-1.50%815,394
Aug 11, 20252.712.712.612.672.671.91%21,708
Aug 8, 20252.612.712.612.622.62-2.24%25,025
Aug 7, 20252.612.702.602.682.682.68%123,113
Aug 6, 20252.622.662.602.612.610.38%28,406
Aug 5, 20252.602.642.572.602.60-0.38%78,283
Aug 4, 20252.702.702.542.612.61-3.33%419,695
Aug 1, 20252.732.732.642.702.70-2.17%72,408
Jul 31, 20252.762.812.742.762.76-0.72%117,810
Jul 30, 20252.652.822.612.782.784.91%162,790
Jul 29, 20252.652.742.592.652.650.38%157,726
Jul 28, 20252.662.682.592.642.64-1.49%154,910
Jul 25, 20252.732.742.672.682.68-2.90%107,279
Jul 24, 20252.802.802.742.762.761.10%40,243
Jul 23, 20252.742.772.712.732.73-0.73%65,146
Jul 22, 20252.772.882.732.752.75-1.08%201,471
Jul 21, 20252.882.882.772.782.78-4.47%131,812