FINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	35.56	35.56	35.43	35.43	35.43	-0.66%	1,014
Nov 9, 2026	35.32	35.77	35.32	35.67	35.67	2.43%	3,905
Nov 6, 2026	34.82	34.94	34.82	34.82	34.82	-0.06%	2,916
Nov 5, 2026	35.31	35.56	34.84	34.84	34.84	-3.25%	2,955
Nov 4, 2026	35.92	36.05	35.92	36.01	36.01	1.70%	1,782
Nov 3, 2026	35.50	35.51	35.33	35.41	35.41	-0.31%	4,840
Nov 2, 2026	35.75	35.75	35.47	35.52	35.52	0.23%	3,224
Oct 30, 2026	35.55	35.55	35.35	35.44	35.44	-1.16%	1,079
Oct 29, 2026	35.72	35.85	35.72	35.85	35.85	-0.09%	432
Oct 28, 2026	35.79	35.88	35.76	35.88	35.88	0.28%	2,191
Oct 27, 2026	35.70	35.79	35.70	35.78	35.78	0.65%	1,792
Oct 26, 2026	35.55	35.55	35.55	35.55	35.55	0.09%	277
Oct 23, 2026	35.56	35.56	35.45	35.52	35.52	-0.21%	2,638
Oct 22, 2026	35.57	35.60	35.57	35.60	35.60	-1.24%	383
Oct 21, 2026	36.05	36.05	36.05	36.05	36.04	0.26%	551
Oct 20, 2026	35.87	36.02	35.87	35.95	35.95	0.50%	936
Oct 19, 2026	35.85	35.85	35.77	35.77	35.77	-0.08%	2,361
Oct 16, 2026	36.06	36.06	35.76	35.80	35.80	-0.37%	1,138
Oct 15, 2026	35.17	35.95	35.17	35.93	35.93	0.52%	3,549
Oct 14, 2026	35.79	35.79	35.75	35.75	35.75	-0.91%	898
Oct 13, 2026	35.99	36.13	35.95	36.07	36.07	0.23%	10,710
Oct 12, 2026	36.05	36.05	35.95	35.99	35.99	-0.32%	3,427
Oct 9, 2026	35.98	36.15	35.98	36.11	36.11	0.76%	3,841
Oct 8, 2026	35.89	35.94	35.77	35.83	35.83	-0.57%	2,465
Oct 7, 2026	35.92	36.04	35.92	36.04	36.04	-1.05%	739
Oct 6, 2026	36.51	36.51	36.42	36.42	36.42	-0.07%	3,317
Oct 5, 2026	36.41	36.45	36.41	36.45	36.45	0.52%	1,276
Oct 2, 2026	36.26	36.29	36.14	36.26	36.26	1.00%	1,253
Oct 1, 2026	35.86	35.92	35.73	35.90	35.90	-0.43%	2,035
Sep 30, 2026	36.27	36.30	36.03	36.06	36.06	-0.60%	2,520
Sep 29, 2026	36.26	36.31	36.19	36.27	36.27	-0.28%	7,965
Sep 28, 2026	36.53	36.53	36.34	36.44	36.38	-0.64%	787
Sep 25, 2026	36.63	36.70	36.59	36.67	36.61	0.74%	1,522
Sep 24, 2026	36.37	36.45	36.28	36.41	36.34	-0.33%	19,995
Sep 23, 2026	36.94	36.94	36.49	36.53	36.46	-1.64%	1,872
Sep 22, 2026	37.04	37.14	36.98	37.14	37.07	0.41%	1,677
Sep 21, 2026	36.88	37.05	36.88	36.98	36.92	1.24%	2,730
Sep 18, 2026	36.66	36.66	36.49	36.53	36.47	-0.60%	491
Sep 17, 2026	36.77	36.77	36.71	36.75	36.69	1.22%	1,737
Sep 16, 2026	36.47	36.58	36.29	36.31	36.24	-0.36%	2,001
Sep 15, 2026	36.41	36.44	36.41	36.44	36.37	-0.44%	746
Sep 14, 2026	36.70	36.70	36.60	36.60	36.53	-0.82%	726
Sep 11, 2026	36.91	36.93	36.87	36.90	36.84	0.89%	4,601
Sep 10, 2026	36.69	36.69	36.50	36.58	36.51	-1.17%	5,582
Sep 9, 2026	37.02	37.02	36.96	37.01	36.94	-0.68%	1,491
Sep 8, 2026	37.26	37.36	37.26	37.26	37.20	-0.46%	1,767
Sep 4, 2026	37.38	37.44	37.38	37.44	37.37	0.40%	1,594
Sep 3, 2026	37.19	37.30	37.19	37.29	37.22	0.96%	916
Sep 2, 2026	36.85	36.94	36.82	36.93	36.87	0.38%	1,195
Sep 1, 2026	36.90	36.95	36.74	36.79	36.73	-0.49%	2,841