Skip to main content
FINEOS Corporation Holdings plc (ASX:FCL)
Australia flag Australia · Delayed Price · Currency is AUD
2.360
-0.050 (-2.07%)
Mar 6, 2026, 4:10 PM AEST

ASX:FCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.352.442.332.362.36-2.07%911,895
Mar 5, 20262.582.582.412.412.412.55%30,377
Mar 4, 20262.592.592.322.352.35-9.27%30,805
Mar 3, 20262.682.682.252.592.591.57%314,610
Mar 2, 20262.692.692.542.552.55-1.16%52,037
Feb 27, 20262.652.772.582.582.58-2.64%296,438
Feb 26, 20262.532.702.512.652.653.92%114,435
Feb 25, 20262.402.552.232.552.5514.35%131,379
Feb 24, 20262.272.272.212.232.23-3.04%109,186
Feb 23, 20262.412.412.282.302.30-4.56%99,716
Feb 20, 20262.612.612.312.412.41-3.60%55,693
Feb 19, 20262.452.502.372.502.504.17%41,798
Feb 18, 20262.222.442.202.402.409.59%86,856
Feb 17, 20262.252.252.182.192.19-0.45%119,336
Feb 16, 20262.182.302.182.202.203.29%135,892
Feb 13, 20262.282.302.112.132.13-10.13%460,130
Feb 12, 20262.472.472.292.372.37-2.87%162,984
Feb 11, 20262.402.482.362.442.442.95%164,428
Feb 10, 20262.232.452.232.372.376.76%431,807
Feb 9, 20262.132.242.102.222.224.23%436,301
Feb 6, 20262.242.242.102.132.13-5.33%323,004
Feb 5, 20262.302.322.222.252.25-255,231
Feb 4, 20262.312.322.222.252.25-4.26%519,234
Feb 3, 20262.402.402.312.352.35-118,458
Feb 2, 20262.182.412.152.352.355.38%274,435
Jan 30, 20262.242.332.212.232.23-3.04%771,770
Jan 29, 20262.382.382.182.302.30-3.36%750,654
Jan 28, 20262.622.622.272.382.38-9.16%474,182
Jan 27, 20262.602.652.592.622.620.77%78,299
Jan 23, 20262.552.672.532.602.601.96%145,874
Jan 22, 20262.512.602.402.552.551.59%503,722
Jan 21, 20262.652.682.462.512.51-5.28%376,751
Jan 20, 20262.802.902.642.652.65-5.02%155,815
Jan 19, 20262.952.962.792.792.79-3.79%184,770
Jan 16, 20262.883.002.882.902.90-133,648
Jan 15, 20263.003.002.882.902.90-3.97%358,441
Jan 14, 20263.093.112.993.023.02-1.31%106,248
Jan 13, 20263.183.243.063.063.06-3.77%59,259
Jan 12, 20263.263.343.183.183.18-1.55%91,090
Jan 9, 20263.113.273.063.233.236.95%279,238
Jan 8, 20262.953.052.943.023.021.34%64,648
Jan 7, 20262.902.982.902.982.982.76%74,952
Jan 6, 20263.113.112.902.902.90-6.75%31,419
Jan 5, 20263.003.112.943.113.113.67%109,678
Jan 2, 20263.003.012.903.003.00-22,810
Dec 31, 20252.953.002.943.003.000.33%55,997
Dec 30, 20252.933.022.902.992.991.70%73,040
Dec 29, 20252.912.942.852.942.944.26%32,397
Dec 24, 20252.792.862.782.822.820.71%32,263
Dec 23, 20252.732.802.682.802.802.94%107,556
Dec 22, 20252.622.732.622.722.721.12%42,442
Dec 19, 20252.702.702.602.692.69-0.37%133,759
Dec 18, 20252.632.702.602.702.702.66%34,836
Dec 17, 20252.622.632.582.632.630.77%61,924
Dec 16, 20252.652.652.562.612.61-1.51%111,026
Dec 15, 20252.652.672.652.652.65-48,321
Dec 12, 20252.732.742.642.652.65-4.33%127,354
Dec 11, 20252.702.812.702.772.770.36%67,107
Dec 10, 20252.782.912.752.762.76-0.72%70,950
Dec 9, 20252.782.812.742.782.78-1.42%162,034
Dec 8, 20252.842.842.782.822.82-47,814
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