FINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	116,157
Mar 11, 2026	24.93	25.30	24.51	24.82	24.82	-0.58%	46,599
Mar 10, 2026	24.91	25.25	24.69	24.96	24.96	-1.34%	45,763
Mar 9, 2026	24.87	25.41	24.45	25.30	25.30	0.52%	566,839
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%	125,220
Mar 3, 2026	24.13	24.96	23.80	24.70	24.70	-0.31%	104,033
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
Jan 26, 2026	29.01	29.17	28.87	28.87	28.87	-0.65%	80,092
Jan 23, 2026	28.98	29.36	28.87	29.06	29.06	0.10%	72,885
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%	34,704
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%	100,017
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%	187,300
Jan 13, 2026	30.11	30.33	29.62	29.84	29.84	-1.19%	75,774
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%	34,505
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