FINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	37.04	37.14	36.98	37.14	37.14	0.41%	1,677
Sep 21, 2026	36.88	37.05	36.88	36.98	36.98	1.24%	2,730
Sep 18, 2026	36.66	36.66	36.49	36.53	36.53	-0.60%	491
Sep 17, 2026	36.77	36.77	36.71	36.75	36.75	1.22%	1,737
Sep 16, 2026	36.47	36.58	36.29	36.31	36.31	-0.36%	2,001
Sep 15, 2026	36.41	36.44	36.41	36.44	36.44	-0.44%	746
Sep 14, 2026	36.70	36.70	36.60	36.60	36.60	-0.82%	726
Sep 11, 2026	36.91	36.93	36.87	36.90	36.90	0.89%	4,601
Sep 10, 2026	36.69	36.69	36.50	36.58	36.57	-1.17%	5,582
Sep 9, 2026	37.02	37.02	36.96	37.01	37.01	-0.68%	1,491
Sep 8, 2026	37.26	37.36	37.26	37.26	37.26	-0.46%	1,767
Sep 4, 2026	37.38	37.44	37.38	37.44	37.44	0.40%	1,594
Sep 3, 2026	37.19	37.30	37.19	37.29	37.29	0.96%	916
Sep 2, 2026	36.85	36.94	36.82	36.93	36.93	0.38%	1,195
Sep 1, 2026	36.90	36.95	36.74	36.79	36.79	-0.49%	2,841
Aug 31, 2026	36.92	36.97	36.92	36.97	36.97	-0.13%	446
Aug 28, 2026	37.17	37.17	36.97	37.02	37.02	-0.28%	2,866
Aug 27, 2026	37.07	37.13	37.07	37.12	37.12	-0.03%	1,526
Aug 26, 2026	37.22	37.22	37.11	37.14	37.14	-0.28%	3,064
Aug 25, 2026	37.22	37.24	37.17	37.24	37.24	0.85%	872
Aug 24, 2026	36.88	36.96	36.88	36.93	36.93	-0.47%	2,950
Aug 21, 2026	37.04	37.17	37.04	37.10	37.10	0.83%	2,707
Aug 20, 2026	36.90	36.90	36.70	36.80	36.80	0.03%	2,035
Aug 19, 2026	36.88	36.88	36.75	36.79	36.79	0.70%	1,927
Aug 18, 2026	36.48	36.73	36.48	36.53	36.53	-1.51%	2,890
Aug 17, 2026	37.20	37.20	37.02	37.09	37.09	0.35%	2,927
Aug 14, 2026	36.95	36.96	36.95	36.96	36.96	-0.05%	2,842
Aug 13, 2026	36.94	36.99	36.94	36.98	36.98	0.33%	30,460
Aug 12, 2026	36.88	36.89	36.81	36.86	36.86	0.60%	61,843
Aug 11, 2026	36.69	36.74	36.56	36.64	36.64	-0.01%	31,330
Aug 10, 2026	36.57	36.97	36.57	36.64	36.64	-0.22%	31,339
Aug 7, 2026	36.68	36.72	36.62	36.72	36.72	0.77%	9,704
Aug 6, 2026	36.52	36.52	36.43	36.44	36.44	-0.21%	1,193
Aug 5, 2026	36.49	36.51	36.49	36.51	36.51	0.08%	753
Aug 4, 2026	36.40	36.50	36.30	36.49	36.48	1.38%	2,623
Aug 3, 2026	35.82	36.02	35.80	35.99	35.99	0.26%	1,841
Jul 31, 2026	35.70	35.93	35.70	35.90	35.90	-0.28%	2,322
Jul 30, 2026	35.95	36.00	35.95	36.00	36.00	2.58%	799
Jul 29, 2026	35.06	35.72	35.04	35.09	35.09	-0.81%	5,655
Jul 28, 2026	35.15	35.41	35.15	35.38	35.38	-0.40%	8,195
Jul 27, 2026	35.51	35.53	35.51	35.53	35.53	0.42%	542
Jul 24, 2026	35.39	35.39	35.38	35.38	35.37	-0.13%	363
Jul 23, 2026	35.27	35.49	35.27	35.42	35.42	-0.96%	785
Jul 22, 2026	35.83	35.83	35.73	35.76	35.76	0.19%	1,037
Jul 21, 2026	35.59	35.74	35.58	35.70	35.70	1.64%	2,067
Jul 20, 2026	35.26	35.26	35.12	35.12	35.12	-0.47%	587
Jul 17, 2026	34.99	35.32	34.99	35.28	35.28	-0.47%	1,461
Jul 16, 2026	35.51	35.51	35.39	35.45	35.45	-0.84%	3,389
Jul 15, 2026	35.90	35.90	35.57	35.75	35.75	0.25%	2,205
Jul 14, 2026	35.77	35.77	35.59	35.66	35.66	0.92%	2,137