Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FNCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 86.31 | 0.61 | 0.71% | 86.12 | 86.31 | 86.12 | 244 |
| Jul 25 2024 | 85.70 | -0.49 | -0.57% | 84.80 | 86.02 | 84.79 | 842 |
| Jul 24 2024 | 86.19 | -0.43 | -0.49% | 86.19 | 86.19 | 86.19 | 0 |
| Jul 23 2024 | 86.615 | 0.25 | 0.30% | 86.37 | 86.68 | 86.35 | 83 |
| Jul 22 2024 | 86.36 | 1.08 | 1.27% | 86.49 | 86.58 | 86.36 | 72 |
| Jul 19 2024 | 85.275 | -0.83 | -0.96% | 85.54 | 85.705 | 85.24 | 331 |
| Jul 18 2024 | 86.105 | 0.20 | 0.23% | 86.39 | 86.555 | 86.08 | 1,203 |
| Jul 17 2024 | 85.91 | 0.24 | 0.28% | 85.75 | 86.135 | 85.39 | 637 |
| Jul 16 2024 | 85.67 | -0.09 | -0.10% | 85.40 | 86.49 | 85.235 | 999 |
| Jul 15 2024 | 85.76 | -0.52 | -0.60% | 85.61 | 86.17 | 85.58 | 6,254 |
| Jul 12 2024 | 86.28 | 0.47 | 0.54% | 86.05 | 86.375 | 85.97 | 430 |
| Jul 11 2024 | 85.815 | 0.47 | 0.55% | 85.81 | 87.16 | 85.345 | 1,075 |
| Jul 10 2024 | 85.345 | 0.81 | 0.96% | 85.01 | 85.38 | 84.935 | 109 |
| Jul 09 2024 | 84.53 | -0.76 | -0.89% | 84.46 | 84.585 | 84.34 | 506 |
| Jul 08 2024 | 85.29 | 0.25 | 0.29% | 85.83 | 85.875 | 85.225 | 399 |
| Jul 05 2024 | 85.04 | -0.64 | -0.75% | 85.58 | 86.695 | 84.71 | 446 |
| Jul 04 2024 | 85.68 | 0.76 | 0.89% | 85.12 | 85.92 | 85.055 | 950 |
| Jul 03 2024 | 84.92 | 0.70 | 0.83% | 84.92 | 84.92 | 84.92 | 641 |
| Jul 02 2024 | 84.22 | -0.76 | -0.89% | 84.17 | 84.325 | 84.08 | 367 |
| Jul 01 2024 | 84.98 | 1.01 | 1.20% | 85.38 | 85.47 | 84.635 | 318 |
| Jun 28 2024 | 83.97 | -0.12 | -0.14% | 83.96 | 84.21 | 83.705 | 3,673 |
| Jun 27 2024 | 84.09 | -0.09 | -0.11% | 84.05 | 84.28 | 83.935 | 962 |
| Jun 26 2024 | 84.18 | -0.47 | -0.55% | 84.18 | 84.18 | 84.18 | 0 |
| Jun 25 2024 | 84.645 | -0.69 | -0.81% | 84.645 | 84.645 | 84.645 | 0 |
| Jun 24 2024 | 85.335 | 1.08 | 1.29% | 84.23 | 85.405 | 84.115 | 1,686 |
| Jun 21 2024 | 84.25 | -0.79 | -0.93% | 84.94 | 85.075 | 83.57 | 3,706 |
| Jun 20 2024 | 85.04 | 0.72 | 0.85% | 84.80 | 85.075 | 84.775 | 9,780 |
| Jun 19 2024 | 84.32 | 0.16 | 0.20% | 84.26 | 84.745 | 84.18 | 704 |
| Jun 18 2024 | 84.155 | 0.69 | 0.82% | 84.14 | 84.22 | 84.11 | 945 |
| Jun 17 2024 | 83.47 | 0.68 | 0.82% | 83.22 | 83.73 | 82.635 | 5,488 |
| Jun 14 2024 | 82.79 | -0.87 | -1.04% | 81.98 | 83.465 | 81.375 | 2,615 |
| Jun 13 2024 | 83.66 | -1.81 | -2.11% | 85.01 | 85.635 | 83.475 | 1,870 |
| Jun 12 2024 | 85.465 | 1.02 | 1.20% | 85.28 | 86.705 | 83.92 | 13,917 |
| Jun 11 2024 | 84.45 | -1.20 | -1.40% | 84.61 | 84.61 | 84.41 | 40 |
| Jun 10 2024 | 85.65 | -0.86 | -0.99% | 85.46 | 85.925 | 85.375 | 1,190 |
| Jun 07 2024 | 86.51 | -0.02 | -0.02% | 87.08 | 87.08 | 85.05 | 20 |
| Jun 06 2024 | 86.525 | 0.79 | 0.92% | 86.33 | 87.29 | 85.655 | 3,654 |
| Jun 05 2024 | 85.74 | 0.22 | 0.26% | 85.68 | 86.10 | 85.26 | 4,064 |
| Jun 04 2024 | 85.52 | -1.20 | -1.38% | 85.95 | 86.175 | 84.90 | 279 |
| Jun 03 2024 | 86.72 | 0.33 | 0.39% | 87.34 | 87.925 | 86.565 | 1,364 |
| May 31 2024 | 86.385 | 0.26 | 0.30% | 86.25 | 86.99 | 85.785 | 2,219 |
| May 30 2024 | 86.125 | 0.86 | 1.00% | 85.64 | 86.83 | 85.53 | 655 |
| May 29 2024 | 85.27 | -0.90 | -1.04% | 85.14 | 85.38 | 85.09 | 1,310 |
| May 28 2024 | 86.17 | -0.02 | -0.02% | 86.01 | 86.17 | 86.01 | 273 |
| May 24 2024 | 86.185 | 0.14 | 0.16% | 85.73 | 86.31 | 85.05 | 3,865 |
| May 23 2024 | 86.045 | -0.05 | -0.06% | 86.00 | 86.105 | 85.915 | 1,986 |
| May 22 2024 | 86.095 | -0.35 | -0.40% | 86.34 | 86.42 | 86.045 | 3,785 |
| May 21 2024 | 86.44 | -0.06 | -0.06% | 86.10 | 86.465 | 85.77 | 3,943 |
| May 20 2024 | 86.495 | 0.23 | 0.26% | 86.49 | 86.635 | 86.39 | 2,556 |
| May 17 2024 | 86.27 | 0.28 | 0.33% | 86.19 | 86.335 | 85.93 | 2,312 |
| May 16 2024 | 85.99 | 0.24 | 0.29% | 86.08 | 86.37 | 85.835 | 125 |
| May 15 2024 | 85.745 | 0.34 | 0.39% | 85.40 | 86.135 | 85.40 | 371 |
| May 14 2024 | 85.41 | 0.31 | 0.36% | 85.10 | 85.49 | 84.985 | 76 |
| May 13 2024 | 85.10 | 0.19 | 0.23% | 85.00 | 85.23 | 84.785 | 15,405 |
| May 10 2024 | 84.905 | 0.72 | 0.85% | 84.905 | 84.905 | 84.905 | 0 |
| May 09 2024 | 84.19 | -0.02 | -0.02% | 84.05 | 84.33 | 83.635 | 305 |
| May 08 2024 | 84.21 | 0.20 | 0.24% | 84.20 | 84.335 | 83.935 | 5,059 |
| May 07 2024 | 84.01 | 2.38 | 2.91% | 82.96 | 84.12 | 82.56 | 1,453 |
| May 03 2024 | 81.635 | 0.01 | 0.01% | 81.68 | 81.705 | 81.485 | 287 |
| May 02 2024 | 81.625 | 0.58 | 0.72% | 81.90 | 81.90 | 81.585 | 1,770 |
| May 01 2024 | 81.045 | -0.24 | -0.30% | 81.045 | 81.045 | 81.045 | 0 |
| Apr 30 2024 | 81.285 | -0.38 | -0.46% | 81.73 | 81.965 | 81.12 | 201 |
| Apr 29 2024 | 81.66 | 0.10 | 0.12% | 81.60 | 81.73 | 81.60 | 1,258 |
