FINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.04	35.88	35.04	35.84	35.83	-0.41%	4,294
Jun 25, 2026	36.22	36.22	35.98	35.98	35.98	0.68%	2,487
Jun 24, 2026	35.67	35.74	35.59	35.74	35.74	-0.22%	690
Jun 23, 2026	35.85	35.88	35.79	35.82	35.82	-2.70%	4,661
Jun 22, 2026	36.76	36.82	36.73	36.82	36.81	0.16%	1,761
Jun 18, 2026	36.75	36.76	36.70	36.76	36.76	1.16%	1,785
Jun 17, 2026	36.79	36.87	36.33	36.33	36.33	-0.53%	2,197
Jun 16, 2026	36.71	36.71	36.53	36.53	36.53	-0.50%	1,983
Jun 15, 2026	36.79	36.79	36.66	36.71	36.71	1.16%	3,319
Jun 12, 2026	36.17	36.32	36.17	36.29	36.29	0.30%	13,384
Jun 11, 2026	35.44	36.18	35.44	36.18	36.18	3.06%	4,801
Jun 10, 2026	35.50	35.50	35.11	35.11	35.11	-1.01%	12,131
Jun 9, 2026	35.73	35.73	35.28	35.47	35.47	0.01%	1,255
Jun 8, 2026	35.54	35.57	35.46	35.46	35.46	1.05%	9,066
Jun 5, 2026	35.70	35.70	35.10	35.10	35.10	-3.56%	1,477
Jun 4, 2026	36.22	36.42	36.20	36.39	36.39	0.26%	2,825
Jun 3, 2026	36.38	36.39	36.29	36.30	36.30	-0.96%	887
Jun 2, 2026	36.49	36.65	36.49	36.65	36.65	0.62%	3,951
Jun 1, 2026	36.25	36.43	36.25	36.42	36.42	0.51%	2,949
May 29, 2026	35.94	36.26	35.94	36.24	36.24	0.08%	1,711
May 28, 2026	36.10	36.25	36.10	36.21	36.21	0.02%	783
May 27, 2026	36.21	36.25	36.20	36.20	36.20	-0.43%	1,573
May 26, 2026	35.85	36.36	35.85	36.36	36.36	1.72%	3,226
May 22, 2026	35.72	35.85	35.72	35.74	35.74	-0.27%	1,785
May 21, 2026	35.84	35.84	35.84	35.84	35.84	0.51%	294
May 20, 2026	35.24	35.66	35.24	35.66	35.66	1.36%	2,113
May 19, 2026	35.13	35.37	35.12	35.18	35.18	-0.69%	1,909
May 18, 2026	35.25	35.44	35.25	35.42	35.42	0.48%	1,312
May 15, 2026	35.22	35.34	35.22	35.26	35.26	-1.96%	1,786
May 14, 2026	35.97	36.03	35.96	35.96	35.96	-0.05%	1,950
May 13, 2026	35.90	35.98	35.85	35.98	35.98	0.97%	1,419
May 12, 2026	35.55	35.64	35.45	35.63	35.63	-1.24%	5,475
May 11, 2026	36.08	36.12	36.05	36.08	36.08	0.20%	18,421
May 8, 2026	35.93	36.01	35.90	36.01	36.01	1.27%	5,513
May 7, 2026	35.92	35.92	35.56	35.56	35.56	-1.37%	11,099
May 6, 2026	35.93	36.08	35.88	36.05	36.05	2.09%	201,898
May 5, 2026	35.19	35.35	35.19	35.31	35.31	1.50%	3,634
May 4, 2026	35.08	35.09	34.71	34.79	34.79	-0.80%	8,416
May 1, 2026	35.28	35.28	35.07	35.07	35.07	-0.30%	1,939
Apr 30, 2026	34.73	35.18	34.73	35.18	35.18	2.20%	4,463
Apr 29, 2026	34.46	34.46	34.42	34.42	34.42	-0.66%	481
Apr 28, 2026	34.66	34.70	34.65	34.65	34.65	-0.46%	1,534
Apr 27, 2026	34.81	34.82	34.81	34.81	34.81	-0.25%	5,554
Apr 24, 2026	34.75	34.90	34.75	34.90	34.90	0.95%	398
Apr 23, 2026	34.82	34.82	34.51	34.57	34.57	-0.98%	17,372
Apr 22, 2026	34.84	34.91	34.84	34.91	34.91	0.94%	2,683
Apr 21, 2026	35.09	35.09	34.59	34.59	34.59	-1.59%	691
Apr 20, 2026	35.11	35.16	35.10	35.14	35.14	-0.48%	3,280
Apr 17, 2026	35.35	35.35	35.31	35.31	35.31	1.25%	797
Apr 16, 2026	34.89	34.89	34.85	34.88	34.88	0.02%	1,717