FINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	31.44	31.45	31.43	31.43	31.43	-0.74%	503
Dec 11, 2025	31.65	31.69	31.65	31.66	31.66	0.21%	1,700
Dec 10, 2025	31.52	31.59	31.52	31.59	31.59	0.93%	843
Dec 9, 2025	31.34	31.34	31.30	31.30	31.30	-0.07%	820
Dec 8, 2025	31.32	31.32	31.32	31.32	31.32	-0.34%	318
Dec 5, 2025	31.57	31.57	31.43	31.43	31.43	0.12%	1,659
Dec 4, 2025	31.32	31.39	31.32	31.39	31.39	0.18%	1,072
Dec 3, 2025	31.27	31.33	31.27	31.33	31.33	0.30%	1,289
Dec 2, 2025	31.19	31.24	31.19	31.24	31.24	0.19%	2,284
Dec 1, 2025	31.19	31.22	31.18	31.18	31.18	-0.31%	6,551
Nov 28, 2025	31.20	31.28	31.20	31.28	31.28	0.34%	389
Nov 26, 2025	31.18	31.19	31.17	31.17	31.17	0.88%	1,165
Nov 25, 2025	30.75	30.90	30.74	30.90	30.90	0.78%	3,383
Nov 24, 2025	30.61	30.66	30.61	30.66	30.66	0.45%	2,723
Nov 21, 2025	30.50	30.58	30.50	30.52	30.52	0.86%	2,293
Nov 20, 2025	30.82	30.85	30.26	30.26	30.26	-1.22%	2,087
Nov 19, 2025	30.63	30.64	30.63	30.64	30.64	-0.25%	1,700
Nov 18, 2025	30.75	30.75	30.72	30.72	30.71	-0.70%	2,181
Nov 17, 2025	31.10	31.18	30.87	30.93	30.93	-1.08%	2,944
Nov 14, 2025	31.10	31.28	31.10	31.27	31.27	0.04%	1,599
Nov 13, 2025	31.54	31.54	31.24	31.25	31.25	-0.99%	5,750
Nov 12, 2025	31.57	31.57	31.57	31.57	31.57	0.41%	76
Nov 11, 2025	31.41	31.46	31.41	31.44	31.44	0.53%	3,484
Nov 10, 2025	31.14	31.27	31.08	31.27	31.27	1.36%	7,501
Nov 7, 2025	30.64	30.85	30.60	30.85	30.85	0.19%	2,841
Nov 6, 2025	30.86	30.87	30.80	30.80	30.80	-0.49%	2,829
Nov 5, 2025	30.90	30.97	30.90	30.95	30.95	0.86%	614
Nov 4, 2025	30.68	30.68	30.68	30.68	30.68	-1.32%	1,181
Nov 3, 2025	31.11	31.12	31.09	31.09	31.09	0.29%	992
Oct 31, 2025	30.95	31.00	30.95	31.00	31.00	-0.20%	1,016
Oct 30, 2025	31.12	31.14	31.06	31.06	31.06	-0.49%	1,507
Oct 29, 2025	31.37	31.37	31.15	31.22	31.22	-0.30%	654
Oct 28, 2025	31.22	31.34	31.22	31.31	31.31	-0.19%	3,364
Oct 27, 2025	31.29	31.37	31.29	31.37	31.37	0.80%	5,010
Oct 24, 2025	31.16	31.16	31.12	31.12	31.12	0.25%	1,964
Oct 23, 2025	30.96	31.10	30.96	31.04	31.04	0.67%	847
Oct 22, 2025	30.80	30.84	30.79	30.84	30.84	0.03%	2,464
Oct 21, 2025	30.86	30.86	30.83	30.83	30.83	-0.72%	25,152
Oct 20, 2025	31.07	31.08	31.05	31.05	31.05	0.81%	903
Oct 17, 2025	30.74	30.83	30.74	30.80	30.80	-0.04%	5,252
Oct 16, 2025	30.77	30.81	30.77	30.81	30.81	0.42%	522
Oct 15, 2025	30.71	30.71	30.68	30.68	30.68	0.88%	3,901
Oct 14, 2025	30.29	30.50	30.29	30.42	30.42	-0.13%	829
Oct 13, 2025	30.39	30.47	30.39	30.46	30.46	1.59%	1,948
Oct 10, 2025	29.98	29.98	29.98	29.98	29.98	-2.42%	198
Oct 9, 2025	30.88	30.88	30.70	30.72	30.72	-0.78%	3,307
Oct 8, 2025	30.94	30.96	30.94	30.96	30.96	0.40%	694
Oct 7, 2025	30.99	30.99	30.82	30.84	30.84	-0.84%	2,561
Oct 6, 2025	30.99	31.10	30.99	31.10	31.10	0.35%	1,145
Oct 3, 2025	31.02	31.02	30.97	30.99	30.99	0.58%	1,423