FNCL(FNCL)
FNCL
$77.38—Stale · unknown old
NYSE • Last print unknown ago
$77.38—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/25/2026 | $77.50 | $77.55 | $77.05 | $77.50 | 9,961 |
| 9/24/2026 | $77.42 | $77.69 | $76.93 | $77.24 | 149,500 |
| 9/23/2026 | $77.49 | $78.14 | $77.32 | $77.32 | 120,515 |
| 9/22/2026 | $79.58 | $79.58 | $77.50 | $77.82 | 207,170 |
| 9/21/2026 | $79.59 | $79.74 | $79.14 | $79.35 | 109,700 |
| 9/18/2026 | $78.86 | $79.18 | $78.54 | $79.11 | 136,916 |
| 9/17/2026 | $80.05 | $80.05 | $79.01 | $79.41 | 83,200 |
| 9/16/2026 | $80.79 | $80.79 | $78.71 | $79.46 | 146,754 |
| 9/15/2026 | $81.03 | $81.03 | $80.27 | $80.78 | 476,925 |
| 9/14/2026 | $81.49 | $81.79 | $80.77 | $81.11 | 123,450 |
| 9/11/2026 | $81.60 | $81.72 | $80.99 | $81.37 | 157,892 |
| 9/10/2026 | $81.00 | $81.09 | $80.65 | $80.89 | 93,324 |
| 9/9/2026 | $81.33 | $81.54 | $80.75 | $81.14 | 103,441 |
| 9/8/2026 | $82.22 | $82.27 | $81.51 | $81.60 | 90,900 |
| 9/4/2026 | $82.62 | $82.96 | $82.51 | $82.74 | 115,333 |
| 9/3/2026 | $82.51 | $83.35 | $82.51 | $83.33 | 112,719 |
| 9/2/2026 | $81.53 | $82.79 | $81.52 | $82.00 | 73,930 |
| 9/1/2026 | $81.97 | $82.25 | $81.18 | $81.27 | 84,300 |
| 8/31/2026 | $82.42 | $82.42 | $82.05 | $82.06 | 101,307 |
| 8/28/2026 | $82.57 | $83.14 | $82.55 | $82.63 | 77,548 |
| 8/27/2026 | $82.39 | $82.82 | $82.16 | $82.43 | 77,200 |
| 8/26/2026 | $82.89 | $83.03 | $82.74 | $82.82 | 339,434 |
| 8/25/2026 | $82.80 | $82.99 | $82.35 | $82.92 | 54,209 |
| 8/24/2026 | $82.15 | $83.13 | $82.15 | $82.80 | 77,038 |
| 8/21/2026 | $81.62 | $82.09 | $81.62 | $81.93 | 43,048 |
| 8/20/2026 | $81.84 | $81.98 | $81.08 | $81.17 | 66,514 |
| 8/19/2026 | $82.58 | $82.87 | $81.83 | $81.91 | 80,200 |
| 8/18/2026 | $82.28 | $82.67 | $82.19 | $82.41 | 72,700 |
| 8/17/2026 | $82.80 | $83.08 | $82.17 | $82.22 | 98,500 |
| 8/14/2026 | $83.01 | $83.15 | $82.93 | $83.04 | 84,500 |
| 8/13/2026 | $82.91 | $83.16 | $82.37 | $83.07 | 75,800 |
| 8/12/2026 | $82.33 | $82.64 | $82.15 | $82.46 | 107,700 |
| 8/11/2026 | $82.22 | $82.63 | $82.22 | $82.28 | 59,826 |
| 8/10/2026 | $81.87 | $82.45 | $81.87 | $82.18 | 79,900 |
| 8/7/2026 | $82.25 | $82.26 | $81.81 | $82.03 | 67,000 |
| 8/6/2026 | $83.03 | $83.03 | $82.09 | $82.28 | 71,924 |
| 8/5/2026 | $82.94 | $83.13 | $82.47 | $82.67 | 91,005 |
| 8/4/2026 | $81.73 | $82.74 | $81.69 | $82.51 | 79,000 |
| 8/3/2026 | $81.57 | $81.93 | $81.31 | $81.81 | 123,104 |
| 7/31/2026 | $81.00 | $81.33 | $80.76 | $81.06 | 138,954 |
| 7/30/2026 | $80.92 | $81.24 | $80.07 | $81.19 | 66,324 |
| 7/29/2026 | $81.48 | $81.76 | $80.69 | $80.82 | 102,619 |
| 7/28/2026 | $81.31 | $82.07 | $81.22 | $82.02 | 69,500 |
| 7/27/2026 | $80.90 | $81.40 | $80.64 | $81.04 | 77,917 |
| 7/24/2026 | $79.48 | $80.36 | $79.42 | $80.22 | 128,400 |
| 7/23/2026 | $79.38 | $79.55 | $79.04 | $79.52 | 139,900 |
| 7/22/2026 | $80.08 | $80.15 | $79.73 | $79.89 | 91,200 |
| 7/21/2026 | $79.97 | $80.30 | $79.55 | $80.05 | 58,366 |
| 7/20/2026 | $80.38 | $80.38 | $79.82 | $79.99 | 56,647 |
| 7/17/2026 | $80.50 | $81.19 | $80.15 | $80.32 | 75,850 |
| 7/16/2026 | $80.83 | $81.14 | $80.51 | $81.05 | 75,500 |
| 7/15/2026 | $80.26 | $81.01 | $80.26 | $80.60 | 78,757 |
| 7/14/2026 | $79.34 | $80.88 | $79.34 | $80.12 | 73,342 |
| 7/13/2026 | $79.80 | $80.08 | $79.31 | $79.86 | 60,027 |
| 7/10/2026 | $79.76 | $79.82 | $79.01 | $79.43 | 84,302 |
| 7/9/2026 | $78.41 | $79.37 | $78.41 | $79.17 | 151,843 |
| 7/8/2026 | $79.49 | $79.49 | $78.32 | $78.37 | 334,500 |
| 7/7/2026 | $80.24 | $80.58 | $79.83 | $79.88 | 75,847 |
| 7/6/2026 | $79.38 | $80.06 | $79.30 | $80.00 | 130,800 |
| 7/2/2026 | $78.85 | $79.30 | $78.59 | $79.24 | 129,446 |
| 7/1/2026 | $76.78 | $78.61 | $76.78 | $78.24 | 73,745 |
| 6/30/2026 | $76.68 | $76.85 | $76.30 | $76.56 | 94,600 |
| 6/29/2026 | $76.64 | $77.08 | $76.57 | $76.67 | 77,903 |