FINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2025	28.04	28.76	28.03	28.63	28.63	1.42%	48,305
Mar 14, 2025	27.69	28.26	27.69	28.23	28.23	2.92%	60,374
Mar 13, 2025	27.83	27.93	27.33	27.43	27.43	-2.14%	179,117
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