FINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	27.39	27.41	26.64	26.78	26.78	-2.44%	89,147
Jan 29, 2026	28.03	28.13	27.21	27.45	27.45	-2.90%	155,435
Jan 28, 2026	28.68	28.85	28.16	28.27	28.27	-1.43%	49,821
Jan 27, 2026	28.84	28.88	28.46	28.68	28.68	-0.66%	153,505
Jan 26, 2026	29.01	29.17	28.87	28.87	28.87	-0.65%	79,952
Jan 23, 2026	28.98	29.36	28.87	29.06	29.06	0.10%	72,884
Jan 22, 2026	28.81	29.10	28.81	29.03	29.03	1.47%	191,540
Jan 21, 2026	28.49	28.91	28.27	28.61	28.61	0.74%	34,701
Jan 20, 2026	28.55	28.96	28.36	28.40	28.40	-2.54%	75,868
Jan 16, 2026	29.02	29.35	28.90	29.14	29.14	0.45%	100,016
Jan 15, 2026	29.55	29.55	29.00	29.01	29.01	-2.03%	64,622
Jan 14, 2026	29.71	29.85	29.39	29.61	29.61	-0.77%	187,280
Jan 13, 2026	30.11	30.33	29.62	29.84	29.84	-1.19%	75,704
Jan 12, 2026	30.15	30.34	29.83	30.20	30.20	-0.72%	32,428
Jan 9, 2026	30.55	30.74	30.17	30.42	30.42	-0.20%	34,504
Jan 8, 2026	30.22	30.78	30.15	30.48	30.48	0.10%	77,688
Jan 7, 2026	30.57	30.57	30.24	30.45	30.45	-0.46%	40,881
Jan 6, 2026	30.52	30.64	30.20	30.59	30.59	0.36%	116,818
Jan 5, 2026	29.68	30.70	29.55	30.48	30.48	3.39%	233,500
Jan 2, 2026	29.62	29.66	29.10	29.48	29.48	0.17%	36,244
Dec 31, 2025	29.66	29.75	29.43	29.43	29.43	-1.06%	56,575
Dec 30, 2025	29.91	30.02	29.72	29.75	29.75	-1.29%	96,590
Dec 29, 2025	30.10	30.39	30.01	30.14	29.96	-0.50%	80,690
Dec 26, 2025	30.48	30.49	30.16	30.29	30.11	-0.54%	17,786
Dec 24, 2025	30.27	30.50	30.27	30.45	30.28	0.25%	15,523
Dec 23, 2025	30.57	30.60	30.25	30.37	30.20	-0.79%	35,807
Dec 22, 2025	30.44	30.84	30.43	30.62	30.44	0.97%	68,775
Dec 19, 2025	30.14	30.38	30.09	30.32	30.15	1.10%	32,853
Dec 18, 2025	30.04	30.33	29.88	29.99	29.82	1.49%	62,421
Dec 17, 2025	30.04	30.60	29.46	29.55	29.38	-1.43%	75,519
Dec 16, 2025	29.58	30.06	29.58	29.98	29.81	1.18%	99,097
Dec 15, 2025	30.59	30.59	29.55	29.63	29.46	-2.77%	49,500
Dec 12, 2025	30.76	30.99	30.25	30.47	30.30	-0.90%	58,607
Dec 11, 2025	30.36	30.81	30.32	30.75	30.58	0.40%	60,108
Dec 10, 2025	30.11	30.80	30.11	30.63	30.46	1.04%	43,263
Dec 9, 2025	30.05	30.56	30.05	30.32	30.14	0.41%	35,085
Dec 8, 2025	30.50	30.69	30.09	30.19	30.02	-0.79%	40,630
Dec 5, 2025	30.39	30.71	30.29	30.43	30.26	-0.88%	71,672
Dec 4, 2025	30.68	30.70	30.29	30.70	30.53	0.54%	38,746
Dec 3, 2025	30.10	30.57	30.10	30.54	30.36	1.51%	50,277
Dec 2, 2025	30.44	30.66	30.05	30.08	29.91	-0.36%	51,634
Dec 1, 2025	30.04	30.50	30.04	30.19	30.02	-1.58%	95,949
Nov 28, 2025	30.23	30.73	30.20	30.68	30.50	2.22%	30,135
Nov 26, 2025	29.76	30.11	29.69	30.01	29.84	1.21%	103,793
Nov 25, 2025	29.12	29.71	29.03	29.65	29.48	1.11%	36,078
Nov 24, 2025	28.86	29.37	28.80	29.32	29.16	2.00%	34,256
Nov 21, 2025	28.34	28.88	28.00	28.75	28.59	2.06%	57,104
Nov 20, 2025	29.49	29.66	28.13	28.17	28.01	-2.59%	49,115
Nov 19, 2025	29.07	29.21	28.50	28.92	28.76	-0.52%	54,553
Nov 18, 2025	29.03	29.34	28.87	29.07	28.91	-0.92%	45,387