FINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 27, 2024	32.60	32.60	31.92	32.15	31.98	-1.98%	32,137
Dec 26, 2024	32.50	32.87	32.35	32.80	32.63	0.80%	46,503
Dec 24, 2024	32.20	32.67	32.09	32.54	32.37	1.47%	54,180
Dec 23, 2024	32.13	32.24	31.75	32.07	31.90	-0.56%	56,157
Dec 20, 2024	31.49	32.57	31.41	32.25	32.08	1.54%	47,360
Dec 19, 2024	32.36	32.79	31.75	31.76	31.59	-0.66%	64,362
Dec 18, 2024	33.78	33.79	31.93	31.97	31.80	-4.82%	72,414
Dec 17, 2024	33.67	33.80	33.44	33.59	33.41	-0.24%	47,355
Dec 16, 2024	33.43	33.90	33.32	33.67	33.49	0.84%	482,631
Dec 13, 2024	33.75	33.77	33.36	33.39	33.21	-0.24%	53,179
Dec 12, 2024	33.55	33.84	33.41	33.47	33.29	-0.36%	75,061
Dec 11, 2024	33.23	33.78	33.23	33.59	33.41	1.76%	126,980
Dec 10, 2024	33.34	33.49	33.00	33.01	32.83	-1.29%	52,725
Dec 9, 2024	34.18	34.31	33.44	33.44	33.26	-2.14%	80,998
Dec 6, 2024	34.12	34.33	33.90	34.17	33.99	0.89%	44,296
Dec 5, 2024	34.41	34.43	33.86	33.87	33.69	-1.31%	151,547
Dec 4, 2024	33.95	34.35	33.93	34.32	34.14	1.54%	87,822
Dec 3, 2024	33.52	33.95	33.52	33.80	33.62	0.12%	33,584
Dec 2, 2024	34.20	34.20	33.74	33.76	33.58	-0.71%	54,497
Nov 29, 2024	34.07	34.20	33.89	34.00	33.82	0.50%	22,980
Nov 27, 2024	33.88	33.99	33.58	33.83	33.65	0.74%	76,690
Nov 26, 2024	33.71	33.91	33.50	33.58	33.40	-0.94%	45,738
Nov 25, 2024	34.05	34.14	33.70	33.90	33.72	1.04%	74,627
Nov 22, 2024	33.13	33.83	33.13	33.55	33.37	0.87%	64,646
Nov 21, 2024	33.11	33.60	32.94	33.26	33.08	1.00%	47,067
Nov 20, 2024	33.02	33.21	32.55	32.93	32.76	-0.15%	83,491
Nov 19, 2024	32.42	33.00	32.23	32.98	32.80	0.92%	59,552
Nov 18, 2024	32.27	32.85	32.16	32.68	32.51	1.40%	96,403
Nov 15, 2024	31.93	32.35	31.79	32.23	32.06	0.37%	62,128
Nov 14, 2024	32.56	32.73	32.07	32.11	31.94	-1.11%	44,877
Nov 13, 2024	32.97	33.31	32.47	32.47	32.30	-1.52%	70,624
Nov 12, 2024	32.70	33.17	32.64	32.97	32.79	-0.33%	258,194
Nov 11, 2024	32.14	33.16	32.10	33.08	32.90	4.35%	180,149
Nov 8, 2024	31.27	31.77	31.21	31.70	31.53	1.47%	116,088
Nov 7, 2024	31.02	31.29	30.83	31.24	31.07	1.13%	74,859
Nov 6, 2024	30.34	30.94	30.20	30.89	30.73	4.71%	110,974
Nov 5, 2024	29.10	29.59	29.03	29.50	29.34	1.37%	68,601
Nov 4, 2024	28.96	29.25	28.91	29.10	28.95	0.48%	46,118
Nov 1, 2024	28.95	29.35	28.82	28.96	28.81	0.07%	502,107
Oct 31, 2024	29.26	29.39	28.91	28.94	28.79	-1.60%	75,694
Oct 30, 2024	29.22	29.72	29.17	29.41	29.25	-0.03%	155,719
Oct 29, 2024	29.47	29.61	29.35	29.42	29.26	-0.78%	25,649
Oct 28, 2024	28.75	29.73	28.75	29.65	29.49	2.03%	39,097
Oct 25, 2024	29.42	29.55	29.04	29.06	28.91	-1.16%	22,489
Oct 24, 2024	29.40	29.65	29.21	29.40	29.24	0.72%	77,354
Oct 23, 2024	29.31	29.47	28.98	29.19	29.03	-0.98%	34,747
Oct 22, 2024	29.26	29.52	29.23	29.48	29.32	-0.10%	23,380
Oct 21, 2024	29.57	29.65	29.33	29.51	29.35	-0.54%	23,445
Oct 18, 2024	29.42	29.75	29.26	29.67	29.51	1.44%	34,056
Oct 17, 2024	29.52	29.65	29.14	29.25	29.09	-0.78%	54,048
Oct 16, 2024	29.23	29.50	29.12	29.48	29.32	1.03%	41,127
Oct 15, 2024	29.18	29.38	29.08	29.18	29.03	-0.07%	23,027
Oct 14, 2024	28.81	29.20	28.69	29.20	29.04	1.71%	35,016
Oct 11, 2024	28.16	28.74	28.16	28.71	28.56	1.99%	73,563
Oct 10, 2024	28.08	28.31	28.00	28.15	28.00	-0.32%	48,435
Oct 9, 2024	28.12	28.39	28.07	28.24	28.09	0.50%	103,334
Oct 8, 2024	27.78	28.14	27.75	28.10	27.95	1.33%	27,905
Oct 7, 2024	27.91	28.00	27.68	27.73	27.58	-0.68%	20,938
Oct 4, 2024	27.75	27.96	27.61	27.92	27.77	1.60%	33,829
Oct 3, 2024	27.34	27.55	27.26	27.48	27.33	-0.15%	42,644
Oct 2, 2024	27.46	27.65	27.39	27.52	27.37	-0.54%	36,750
Oct 1, 2024	27.93	27.93	27.40	27.67	27.52	-1.25%	26,786
Sep 30, 2024	27.92	28.14	27.86	28.02	27.87	-0.25%	36,391
Sep 27, 2024	28.02	28.22	27.95	28.09	27.94	0.39%	55,433
Sep 26, 2024	27.88	28.00	27.65	27.98	27.83	1.97%	57,565
Sep 25, 2024	27.99	27.99	27.44	27.44	27.29	-1.96%	43,919
Sep 24, 2024	27.94	28.04	27.81	27.99	27.84	0.39%	23,377
Sep 23, 2024	27.98	28.08	27.78	27.88	27.73	-0.32%	21,242
Sep 20, 2024	27.98	28.04	27.74	27.97	27.82	-0.99%	87,093
Sep 19, 2024	28.10	28.37	27.90	28.25	28.10	2.99%	99,195
Sep 18, 2024	27.53	27.78	27.41	27.43	27.28	-0.22%	15,054
Sep 17, 2024	27.57	27.75	27.43	27.49	27.34	0.04%	22,246
Sep 16, 2024	27.19	27.48	27.13	27.48	27.33	0.51%	21,202