FINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	27.83	27.93	27.33	27.43	27.43	-2.14%	178,341
Mar 12, 2025	28.14	28.26	27.61	28.03	28.03	0.90%	69,213
Mar 11, 2025	27.77	28.02	27.43	27.78	27.78	-0.14%	80,982
Mar 10, 2025	28.62	28.80	27.47	27.82	27.82	-4.95%	299,867
Mar 7, 2025	29.07	29.40	28.46	29.27	29.27	0.34%	103,643
Mar 6, 2025	29.50	29.94	29.07	29.17	29.17	-2.70%	96,729
Mar 5, 2025	29.53	30.14	29.42	29.98	29.98	1.66%	58,393
Mar 4, 2025	29.71	29.95	28.85	29.49	29.49	-2.35%	83,843
Mar 3, 2025	30.91	31.17	29.98	30.20	30.20	-1.56%	75,088
Feb 28, 2025	30.18	30.73	30.05	30.68	30.68	1.59%	86,528
Feb 27, 2025	30.71	30.89	30.20	30.20	30.20	-1.37%	56,737
Feb 26, 2025	30.65	30.95	30.55	30.62	30.62	0.33%	36,375
Feb 25, 2025	30.94	31.04	30.15	30.52	30.52	-1.36%	120,466
Feb 24, 2025	31.22	31.35	30.57	30.94	30.94	-1.06%	45,148
Feb 21, 2025	32.48	32.60	31.23	31.27	31.27	-4.31%	161,065
Feb 20, 2025	32.94	33.03	32.32	32.68	32.68	-0.76%	63,530
Feb 19, 2025	33.29	33.33	32.90	32.93	32.93	-1.70%	55,077
Feb 18, 2025	33.40	33.58	33.26	33.50	33.50	1.15%	56,397
Feb 14, 2025	33.17	33.26	33.06	33.12	33.12	-0.15%	33,709
Feb 13, 2025	32.83	33.17	32.76	33.17	33.17	1.81%	85,759
Feb 12, 2025	32.07	32.58	32.05	32.58	32.58	0.77%	69,652
Feb 11, 2025	32.63	32.63	32.24	32.33	32.33	-2.12%	89,108
Feb 10, 2025	33.01	33.21	32.88	33.03	33.03	0.24%	52,467
Feb 7, 2025	33.00	33.33	32.76	32.95	32.95	-0.03%	60,528
Feb 6, 2025	33.13	33.28	32.80	32.96	32.96	-0.30%	45,786
Feb 5, 2025	32.75	33.14	32.75	33.06	33.06	1.35%	25,995
Feb 4, 2025	32.78	32.99	32.62	32.62	32.62	-1.03%	90,173
Feb 3, 2025	32.22	33.11	32.15	32.96	32.96	-0.57%	73,469
Jan 31, 2025	33.53	33.75	33.06	33.15	33.15	-0.90%	100,536
Jan 30, 2025	33.13	33.70	33.10	33.45	33.45	1.55%	44,994
Jan 29, 2025	32.72	33.02	32.58	32.94	32.94	0.37%	35,272
Jan 28, 2025	32.57	32.97	32.34	32.82	32.82	1.36%	58,353
Jan 27, 2025	32.13	32.78	32.06	32.38	32.38	-1.70%	56,584
Jan 24, 2025	32.93	33.33	32.90	32.94	32.94	0.27%	118,441
Jan 23, 2025	32.44	32.85	32.37	32.85	32.85	0.74%	76,413
Jan 22, 2025	32.55	32.70	32.46	32.61	32.61	0.22%	66,146
Jan 21, 2025	32.42	32.66	32.05	32.54	32.54	1.21%	51,459
Jan 17, 2025	32.15	32.36	32.11	32.15	32.15	0.94%	93,392
Jan 16, 2025	31.67	32.04	31.55	31.85	31.85	0.54%	66,226
Jan 15, 2025	31.67	31.91	31.48	31.68	31.68	2.49%	68,267
Jan 14, 2025	30.79	31.56	30.71	30.91	30.91	1.41%	55,938
Jan 13, 2025	30.13	30.51	30.13	30.48	30.48	-0.91%	54,973
Jan 10, 2025	30.20	31.10	30.00	30.76	30.76	-2.57%	136,220
Jan 8, 2025	31.48	31.69	31.25	31.57	31.57	-0.41%	117,416
Jan 7, 2025	32.62	32.62	31.55	31.70	31.70	-2.34%	145,380
Jan 6, 2025	32.48	32.68	32.30	32.46	32.46	0.81%	29,606
Jan 3, 2025	31.66	32.21	31.57	32.20	32.20	3.01%	30,829
Jan 2, 2025	31.45	31.67	31.08	31.26	31.26	0.13%	131,116
Dec 31, 2024	31.60	31.62	31.15	31.22	31.22	-0.67%	114,092
Dec 30, 2024	31.58	31.69	31.18	31.43	31.43	-2.24%	73,163