FINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	30.10	30.57	30.10	30.54	30.54	1.51%	50,277
Dec 2, 2025	30.44	30.66	30.05	30.08	30.08	-0.36%	51,634
Dec 1, 2025	30.04	30.50	30.04	30.19	30.19	-1.58%	95,949
Nov 28, 2025	30.23	30.73	30.20	30.68	30.68	2.22%	30,135
Nov 26, 2025	29.76	30.11	29.69	30.01	30.01	1.21%	103,793
Nov 25, 2025	29.12	29.71	29.03	29.65	29.65	1.11%	36,078
Nov 24, 2025	28.86	29.37	28.80	29.32	29.32	2.00%	34,256
Nov 21, 2025	28.34	28.88	28.00	28.75	28.75	2.06%	57,104
Nov 20, 2025	29.49	29.66	28.13	28.17	28.17	-2.59%	49,115
Nov 19, 2025	29.07	29.21	28.50	28.92	28.92	-0.52%	54,553
Nov 18, 2025	29.03	29.34	28.87	29.07	29.07	-0.92%	45,387
Nov 17, 2025	29.96	30.03	29.06	29.34	29.34	-2.76%	70,716
Nov 14, 2025	29.99	30.72	29.84	30.17	30.17	-1.20%	51,806
Nov 13, 2025	31.57	31.57	30.43	30.54	30.54	-4.52%	95,422
Nov 12, 2025	32.01	32.20	31.79	31.99	31.98	-0.11%	47,410
Nov 11, 2025	32.02	32.16	31.86	32.02	32.02	-0.31%	31,951
Nov 10, 2025	32.06	32.27	31.79	32.12	32.12	2.16%	37,685
Nov 7, 2025	30.95	31.46	30.48	31.44	31.44	0.54%	91,673
Nov 6, 2025	32.55	32.55	31.27	31.27	31.27	-4.49%	440,546
Nov 5, 2025	32.34	32.85	32.26	32.74	32.74	1.71%	35,727
Nov 4, 2025	32.42	32.79	32.17	32.19	32.19	-2.48%	93,309
Nov 3, 2025	33.24	33.36	32.65	33.01	33.01	-0.69%	74,899
Oct 31, 2025	32.88	33.39	32.80	33.24	33.24	1.66%	247,247
Oct 30, 2025	33.22	33.43	32.66	32.70	32.70	-2.72%	37,102
Oct 29, 2025	34.39	34.39	33.50	33.61	33.61	-3.73%	49,369
Oct 28, 2025	35.27	35.32	34.87	34.91	34.91	-0.84%	45,918
Oct 27, 2025	35.27	35.30	35.06	35.21	35.21	1.06%	50,206
Oct 24, 2025	34.49	34.95	34.49	34.84	34.84	2.53%	30,889
Oct 23, 2025	33.44	34.15	33.44	33.98	33.98	1.46%	51,123
Oct 22, 2025	34.10	34.12	33.11	33.49	33.49	-2.39%	38,476
Oct 21, 2025	34.08	34.55	34.03	34.31	34.31	0.18%	22,388
Oct 20, 2025	33.63	34.37	33.57	34.25	34.25	2.64%	38,271
Oct 17, 2025	32.85	33.42	32.78	33.37	33.37	0.39%	48,526
Oct 16, 2025	34.21	34.28	33.13	33.24	33.24	-2.72%	84,605
Oct 15, 2025	34.41	34.65	33.89	34.17	34.17	-0.12%	45,054
Oct 14, 2025	33.42	34.62	33.01	34.21	34.21	0.35%	26,672
Oct 13, 2025	33.95	34.12	33.53	34.09	34.09	1.91%	70,579
Oct 10, 2025	35.17	35.58	33.39	33.45	33.45	-4.76%	55,450
Oct 9, 2025	35.07	35.25	34.80	35.12	35.12	-	36,010
Oct 8, 2025	34.91	35.23	34.71	35.12	35.12	1.01%	34,452
Oct 7, 2025	34.97	35.21	34.21	34.77	34.77	0.04%	26,985
Oct 6, 2025	34.73	34.94	34.46	34.76	34.76	1.33%	33,199
Oct 3, 2025	34.38	34.78	34.18	34.30	34.30	-0.38%	22,130
Oct 2, 2025	33.76	34.46	33.75	34.43	34.43	2.78%	25,153
Oct 1, 2025	33.62	33.90	33.46	33.50	33.50	-0.06%	62,660
Sep 30, 2025	33.99	34.13	33.30	33.52	33.52	-1.64%	87,287
Sep 29, 2025	33.82	34.15	33.62	34.08	34.08	1.94%	20,734
Sep 26, 2025	33.45	33.46	32.99	33.43	33.43	0.39%	56,065
Sep 25, 2025	33.55	33.71	33.16	33.30	33.30	-2.35%	52,412
Sep 24, 2025	34.35	34.58	34.06	34.10	34.10	-0.26%	23,336