FINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	32.61	32.86	32.61	32.86	32.86	2.92%	2,550
Mar 30, 2026	32.08	32.08	31.81	31.93	31.93	-	5,160
Mar 27, 2026	32.02	32.02	31.88	31.93	31.93	-0.50%	1,061
Mar 26, 2026	32.59	32.59	32.09	32.09	32.09	-2.23%	5,032
Mar 25, 2026	32.89	32.96	32.82	32.82	32.82	1.30%	9,239
Mar 24, 2026	32.34	32.47	32.34	32.40	32.40	-0.60%	1,538
Mar 23, 2026	32.45	32.72	32.37	32.60	32.60	2.28%	1,074
Mar 20, 2026	32.24	32.34	31.87	31.87	31.87	-2.82%	7,382
Mar 19, 2026	32.59	32.85	32.53	32.79	32.79	-0.03%	5,801
Mar 18, 2026	33.15	33.15	32.80	32.80	32.80	-1.63%	2,649
Mar 17, 2026	33.50	33.50	33.34	33.35	33.35	0.49%	2,606
Mar 16, 2026	33.08	33.19	33.08	33.18	33.18	1.90%	2,496
Mar 13, 2026	32.93	33.04	32.56	32.56	32.56	-0.79%	2,853
Mar 12, 2026	32.96	32.96	32.81	32.82	32.82	-1.70%	2,695
Mar 11, 2026	33.27	33.39	33.27	33.39	33.39	-0.09%	1,906
Mar 10, 2026	33.53	33.53	33.42	33.42	33.42	0.12%	10,410
Mar 9, 2026	32.52	33.42	32.52	33.38	33.38	0.99%	7,872
Mar 6, 2026	32.89	33.14	32.89	33.05	33.05	-0.63%	26,894
Mar 5, 2026	33.31	33.31	33.14	33.26	33.26	-2.08%	716
Mar 4, 2026	33.71	34.02	33.71	33.97	33.97	0.87%	1,820
Mar 3, 2026	33.08	33.68	33.08	33.68	33.68	-3.46%	1,038
Mar 2, 2026	34.76	34.92	34.71	34.88	34.88	-1.43%	13,804
Feb 27, 2026	35.29	35.39	35.29	35.39	35.39	0.05%	1,364
Feb 26, 2026	35.35	35.38	35.33	35.37	35.37	-0.21%	5,718
Feb 25, 2026	35.30	35.45	35.30	35.44	35.44	0.72%	1,282
Feb 24, 2026	35.17	35.19	35.15	35.19	35.19	0.82%	9,776
Feb 23, 2026	34.83	34.92	34.83	34.91	34.91	-0.52%	1,758
Feb 20, 2026	35.02	35.09	35.02	35.09	35.09	1.22%	1,031
Feb 19, 2026	34.56	34.67	34.56	34.67	34.67	-0.13%	600
Feb 18, 2026	34.67	34.71	34.65	34.71	34.71	0.26%	1,166
Feb 17, 2026	34.32	34.63	34.25	34.62	34.62	-0.11%	3,770
Feb 13, 2026	34.47	34.67	34.47	34.66	34.66	0.31%	1,399
Feb 12, 2026	35.10	35.10	34.48	34.55	34.55	-0.90%	4,460
Feb 11, 2026	34.71	34.88	34.61	34.87	34.87	0.92%	3,066
Feb 10, 2026	34.60	34.60	34.55	34.55	34.55	0.21%	7,278
Feb 9, 2026	34.34	34.50	34.34	34.48	34.47	1.12%	2,552
Feb 6, 2026	33.89	34.09	33.89	34.09	34.09	2.22%	1,129
Feb 5, 2026	33.45	33.45	33.35	33.35	33.35	-1.00%	1,299
Feb 4, 2026	33.95	33.95	33.61	33.69	33.69	-0.05%	5,822
Feb 3, 2026	33.68	33.70	33.55	33.70	33.70	0.32%	1,152
Feb 2, 2026	33.46	33.60	33.46	33.60	33.60	0.54%	5,511
Jan 30, 2026	33.67	33.67	33.36	33.42	33.42	-1.42%	2,601
Jan 29, 2026	33.80	33.90	33.58	33.90	33.90	0.28%	1,998
Jan 28, 2026	33.69	33.81	33.69	33.81	33.80	-0.01%	3,636
Jan 27, 2026	33.73	34.18	33.70	33.81	33.81	1.36%	2,228
Jan 26, 2026	33.79	33.79	33.36	33.36	33.35	0.26%	1,888
Jan 23, 2026	33.17	33.27	33.17	33.27	33.27	0.56%	3,144
Jan 22, 2026	33.05	33.11	33.05	33.08	33.08	0.53%	947
Jan 21, 2026	32.72	32.95	32.72	32.91	32.91	1.17%	3,239
Jan 20, 2026	32.69	32.69	32.50	32.53	32.53	-1.13%	3,012