FINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	30.89	30.89	30.54	30.59	-	-1.29%	38,445
May 27, 2025	30.68	31.03	30.63	30.99	30.99	2.72%	54,474
May 23, 2025	29.78	30.39	29.78	30.17	30.17	-0.40%	15,394
May 22, 2025	29.91	30.44	29.91	30.29	30.29	1.20%	16,281
May 21, 2025	30.36	30.65	29.92	29.93	29.93	-2.19%	27,883
May 20, 2025	30.69	30.74	30.50	30.60	30.60	-0.81%	17,872
May 19, 2025	30.26	30.89	30.26	30.85	30.85	0.36%	17,167
May 16, 2025	30.32	30.75	30.30	30.74	30.74	1.72%	28,231
May 15, 2025	30.65	30.78	30.10	30.22	30.22	-1.82%	24,389
May 14, 2025	30.77	30.95	30.65	30.78	30.78	-0.19%	56,214
May 13, 2025	30.33	30.98	30.33	30.84	30.84	2.56%	51,008
May 12, 2025	29.93	30.20	29.76	30.07	30.07	3.12%	40,364
May 9, 2025	29.22	29.57	29.12	29.16	29.16	-	19,892
May 8, 2025	28.81	29.40	28.79	29.16	29.16	2.60%	67,544
May 7, 2025	28.31	28.53	28.19	28.42	28.42	0.25%	16,678
May 6, 2025	28.19	28.54	28.13	28.35	28.35	-0.56%	24,926
May 5, 2025	28.31	28.77	28.31	28.51	28.51	-0.31%	26,179
May 2, 2025	28.47	28.74	28.29	28.60	28.60	1.31%	54,013
May 1, 2025	28.42	28.64	28.21	28.23	28.23	0.14%	44,820
Apr 30, 2025	27.80	28.31	27.48	28.19	28.19	-1.36%	19,545
Apr 29, 2025	28.18	28.58	28.18	28.58	28.58	1.89%	60,397
Apr 28, 2025	28.28	28.38	27.71	28.05	28.05	-0.57%	66,175
Apr 25, 2025	27.85	28.31	27.83	28.21	28.21	0.53%	24,763
Apr 24, 2025	27.70	28.25	27.45	28.06	28.06	1.41%	53,864
Apr 23, 2025	27.89	28.45	27.64	27.67	27.67	1.58%	119,049
Apr 22, 2025	26.44	27.33	26.44	27.24	27.24	4.17%	33,741
Apr 21, 2025	26.45	26.66	25.88	26.15	26.15	-2.10%	52,981
Apr 17, 2025	26.67	26.88	26.41	26.71	26.71	0.56%	36,738
Apr 16, 2025	26.65	26.97	26.31	26.56	26.56	-1.48%	26,057
Apr 15, 2025	27.04	27.15	26.78	26.96	26.96	-	49,071
Apr 14, 2025	27.32	27.32	26.62	26.96	26.96	1.16%	37,375
Apr 11, 2025	25.99	26.65	25.64	26.65	26.65	2.46%	91,728
Apr 10, 2025	26.61	26.61	25.31	26.01	26.01	-4.27%	80,737
Apr 9, 2025	24.26	27.21	24.10	27.17	27.17	11.95%	78,755
Apr 8, 2025	25.78	25.85	23.93	24.27	24.27	-1.74%	123,866
Apr 7, 2025	23.90	27.00	23.49	24.70	24.70	-0.52%	118,378
Apr 4, 2025	25.59	25.66	24.41	24.83	24.83	-6.83%	160,220
Apr 3, 2025	27.03	27.27	26.59	26.65	26.65	-6.29%	88,400
Apr 2, 2025	27.55	28.54	27.36	28.44	28.44	2.08%	52,631
Apr 1, 2025	27.49	28.02	27.40	27.86	27.86	1.09%	33,305
Mar 31, 2025	27.32	27.68	26.87	27.56	27.56	-0.47%	187,333
Mar 28, 2025	28.32	28.34	27.58	27.69	27.69	-3.05%	117,580
Mar 27, 2025	28.64	28.81	28.38	28.56	28.56	-0.87%	34,782
Mar 26, 2025	29.25	29.42	28.69	28.81	28.81	-1.74%	51,128
Mar 25, 2025	29.42	29.63	29.23	29.32	29.32	-0.34%	35,753
Mar 24, 2025	29.05	29.46	29.02	29.42	29.42	2.69%	55,683
Mar 21, 2025	28.30	28.68	28.30	28.65	28.65	-0.35%	17,412
Mar 20, 2025	28.50	29.05	28.50	28.75	28.75	-0.42%	34,313
Mar 19, 2025	28.22	29.05	28.20	28.87	28.87	2.16%	51,458
Mar 18, 2025	28.42	28.42	28.03	28.26	28.26	-1.29%	32,737