Skip to main content
FINEOS Corporation Holdings plc (ASX:FCL)
Australia flag Australia · Delayed Price · Currency is AUD
2.780
+0.050 (1.83%)
Apr 28, 2026, 4:10 PM AEST

ASX:FCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.602.782.602.782.781.83%112,830
Apr 27, 20262.652.762.592.732.731.87%185,600
Apr 24, 20262.632.702.592.682.68-29,366
Apr 23, 20262.552.702.522.682.680.75%23,206
Apr 22, 20262.632.662.602.662.662.31%28,223
Apr 21, 20262.632.632.472.602.603.17%57,840
Apr 20, 20262.542.632.512.522.52-0.79%26,506
Apr 17, 20262.442.582.442.542.542.83%44,856
Apr 16, 20262.272.492.272.472.479.29%71,876
Apr 15, 20262.172.322.172.262.264.15%58,406
Apr 14, 20262.212.262.152.172.17-2.25%133,305
Apr 13, 20262.162.292.142.222.225.71%1,766,007
Apr 10, 20262.362.382.102.102.10-9.48%288,650
Apr 9, 20262.342.402.322.322.32-5.69%40,093
Apr 8, 20262.342.462.292.462.464.68%91,464
Apr 7, 20262.352.372.162.352.35-248,318
Apr 2, 20262.292.352.152.352.352.62%85,210
Apr 1, 20262.242.382.242.292.292.23%168,881
Mar 31, 20262.222.252.152.242.24-1.75%146,877
Mar 30, 20262.312.332.192.282.28-2.56%120,258
Mar 27, 20262.402.402.322.342.34-2.90%38,860
Mar 26, 20262.412.472.402.412.410.42%5,691
Mar 25, 20262.362.472.362.402.400.42%165,356
Mar 24, 20262.302.392.302.392.395.29%36,223
Mar 23, 20262.302.342.232.272.27-5.02%80,620
Mar 20, 20262.342.472.342.392.392.14%70,225
Mar 19, 20262.472.472.332.342.34-5.26%70,466
Mar 18, 20262.452.472.412.472.473.35%53,802
Mar 17, 20262.392.542.392.392.392.58%58,217
Mar 16, 20262.452.502.332.332.33-1.27%297,315
Mar 13, 20262.422.422.302.362.36-0.84%32,263
Mar 12, 20262.482.482.372.382.38-3.25%18,893
Mar 11, 20262.502.562.392.462.46-0.81%36,342
Mar 10, 20262.402.552.402.482.483.77%53,516
Mar 9, 20262.352.392.262.392.391.27%37,513
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