FINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.26%	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	0.95%	2,683
Apr 21, 2026	35.09	35.09	34.59	34.59	34.59	-1.59%	591
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
Apr 15, 2026	34.85	34.88	34.85	34.87	34.87	-0.25%	1,300
Apr 14, 2026	34.85	34.99	34.85	34.96	34.96	0.83%	576
Apr 13, 2026	34.33	34.67	34.33	34.67	34.67	0.74%	855
Apr 10, 2026	34.58	34.58	34.41	34.42	34.42	0.18%	3,731
Apr 9, 2026	34.20	34.71	34.08	34.36	34.36	-0.12%	30,688
Apr 8, 2026	30.47	34.48	30.47	34.40	34.40	3.44%	9,735
Apr 7, 2026	32.96	33.25	32.90	33.25	33.25	0.03%	156,285
Apr 6, 2026	33.15	33.25	33.14	33.24	33.24	0.60%	7,457
Apr 2, 2026	32.59	33.04	32.59	33.04	33.04	-0.48%	1,936
Apr 1, 2026	33.12	33.26	33.12	33.20	33.20	1.03%	1,503
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