FINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	24.22	24.36	23.50	23.65	23.65	2.56%	48,966
Apr 7, 2026	23.20	23.20	22.71	23.06	23.06	-0.90%	45,527
Apr 6, 2026	23.04	23.37	23.04	23.27	23.27	1.31%	46,515
Apr 2, 2026	22.34	22.99	22.13	22.97	22.97	0.33%	28,674
Apr 1, 2026	23.32	23.32	22.84	22.90	22.90	-0.89%	74,059
Mar 31, 2026	22.64	23.14	22.40	23.10	23.10	3.82%	85,073
Mar 30, 2026	22.37	22.60	22.08	22.25	22.25	-0.04%	48,330
Mar 27, 2026	22.86	22.86	22.25	22.26	22.26	-3.93%	44,834
Mar 26, 2026	23.33	23.84	23.13	23.17	23.17	-2.28%	62,531
Mar 25, 2026	23.94	24.10	23.53	23.71	23.71	0.85%	29,482
Mar 24, 2026	24.17	24.17	23.41	23.51	23.51	-4.04%	71,056
Mar 23, 2026	24.23	24.69	24.10	24.50	24.50	2.47%	26,382
Mar 20, 2026	24.18	24.24	23.74	23.91	23.91	-1.48%	34,604
Mar 19, 2026	23.98	24.44	23.81	24.27	24.27	0.08%	64,114
Mar 18, 2026	24.82	24.97	24.21	24.25	24.25	-2.81%	437,686
Mar 17, 2026	24.67	25.13	24.67	24.95	24.95	1.75%	29,655
Mar 16, 2026	24.59	24.71	24.38	24.52	24.52	1.41%	54,784
Mar 13, 2026	24.30	24.60	24.01	24.18	24.18	0.62%	71,619
Mar 12, 2026	24.48	24.82	24.03	24.03	24.03	-3.16%	196,183
Mar 11, 2026	24.93	25.30	24.51	24.82	24.82	-0.58%	46,602
Mar 10, 2026	24.91	25.25	24.69	24.96	24.96	-1.34%	55,913
Mar 9, 2026	24.87	25.41	24.45	25.30	25.30	0.52%	566,842
Mar 6, 2026	24.98	25.25	24.83	25.17	25.17	-1.14%	158,277
Mar 5, 2026	25.23	25.80	25.15	25.46	25.46	0.63%	76,847
Mar 4, 2026	24.82	25.45	24.82	25.30	25.30	2.43%	125,221
Mar 3, 2026	24.13	24.96	23.80	24.70	24.70	-0.31%	104,107
Mar 2, 2026	23.89	24.86	23.76	24.78	24.78	1.47%	261,560
Feb 27, 2026	24.53	24.54	24.19	24.42	24.42	-1.13%	31,153
Feb 26, 2026	24.30	24.85	24.23	24.70	24.70	1.94%	96,384
Feb 25, 2026	23.70	24.28	23.57	24.23	24.23	3.95%	103,266
Feb 24, 2026	22.75	23.31	22.67	23.31	23.31	2.06%	59,051
Feb 23, 2026	23.41	23.41	22.74	22.84	22.84	-4.07%	75,529
Feb 20, 2026	23.68	24.15	23.67	23.81	23.81	-0.13%	95,902
Feb 19, 2026	23.70	23.84	23.52	23.84	23.84	-0.19%	35,156
Feb 18, 2026	23.57	24.15	23.54	23.89	23.89	1.81%	58,108
Feb 17, 2026	23.25	23.57	23.09	23.46	23.46	0.60%	138,090
Feb 13, 2026	22.93	23.46	22.81	23.32	23.32	2.24%	64,044
Feb 12, 2026	24.00	24.00	22.65	22.81	22.81	-5.63%	221,019
Feb 11, 2026	25.02	25.02	24.00	24.17	24.17	-3.78%	46,544
Feb 10, 2026	25.06	25.58	25.06	25.12	25.12	0.32%	52,145
Feb 9, 2026	24.61	25.16	24.51	25.04	25.04	1.40%	109,791
Feb 6, 2026	24.06	24.73	24.06	24.70	24.70	4.37%	113,428
Feb 5, 2026	24.31	24.63	23.58	23.66	23.66	-3.98%	172,808
Feb 4, 2026	24.87	24.87	24.13	24.64	24.64	-1.48%	636,990
Feb 3, 2026	26.12	26.12	24.71	25.01	25.01	-6.08%	130,214
Feb 2, 2026	26.60	26.87	26.50	26.63	26.63	-0.56%	48,810
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