FINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	34.69	34.80	34.28	34.31	34.31	-0.61%	43,880
Jul 30, 2025	34.51	34.87	34.30	34.52	34.52	-0.26%	113,442
Jul 29, 2025	35.04	35.31	34.52	34.61	34.61	-1.23%	72,470
Jul 28, 2025	35.33	35.33	35.00	35.04	35.04	-0.69%	35,566
Jul 25, 2025	35.21	35.42	34.95	35.29	35.29	0.56%	55,128
Jul 24, 2025	35.16	35.35	35.09	35.09	35.09	-0.48%	29,199
Jul 23, 2025	35.15	35.26	34.49	35.26	35.26	0.14%	35,434
Jul 22, 2025	35.13	35.25	34.68	35.21	35.21	0.74%	36,707
Jul 21, 2025	35.33	35.55	34.92	34.95	34.95	-0.23%	56,005
Jul 18, 2025	35.15	35.33	34.73	35.03	35.03	0.06%	73,308
Jul 17, 2025	34.43	35.12	34.43	35.01	35.01	1.24%	47,934
Jul 16, 2025	34.16	34.62	34.09	34.58	34.58	2.07%	29,786
Jul 15, 2025	34.21	34.41	33.88	33.88	33.88	-1.21%	59,156
Jul 14, 2025	33.95	34.35	33.86	34.30	34.30	1.28%	54,747
Jul 11, 2025	34.51	34.62	33.49	33.86	33.86	-2.34%	43,449
Jul 10, 2025	34.75	34.76	34.37	34.67	34.67	-0.26%	21,032
Jul 9, 2025	34.56	34.76	34.32	34.76	34.76	1.02%	47,697
Jul 8, 2025	34.74	34.90	34.32	34.41	34.41	-0.06%	132,997
Jul 7, 2025	34.20	34.64	34.17	34.43	34.43	-0.43%	35,678
Jul 3, 2025	34.48	35.44	34.27	34.58	34.58	0.82%	101,378
Jul 2, 2025	33.81	34.30	33.81	34.30	34.30	1.57%	39,667
Jul 1, 2025	34.02	34.22	33.66	33.77	33.77	-1.32%	19,732
Jun 30, 2025	33.98	34.23	33.86	34.22	34.22	1.45%	44,128
Jun 27, 2025	33.85	34.00	33.60	33.73	33.73	-0.30%	41,529
Jun 26, 2025	33.31	33.90	33.23	33.83	33.83	1.77%	78,593
Jun 25, 2025	33.74	33.80	33.14	33.24	33.24	-1.48%	52,010
Jun 24, 2025	32.96	33.75	32.60	33.74	33.74	3.59%	45,240
Jun 23, 2025	32.03	32.58	31.77	32.57	32.57	1.50%	23,770
Jun 20, 2025	32.27	32.38	32.02	32.09	32.09	-0.03%	33,595
Jun 18, 2025	31.80	32.24	31.57	32.10	32.10	1.49%	35,253
Jun 17, 2025	31.87	32.02	31.48	31.63	31.63	-1.65%	36,066
Jun 16, 2025	31.62	32.19	31.62	32.16	32.16	2.91%	29,772
Jun 13, 2025	31.45	31.66	31.17	31.25	31.25	-2.62%	46,447
Jun 12, 2025	32.14	32.39	32.00	32.09	32.09	-0.77%	18,279
Jun 11, 2025	32.45	32.69	32.24	32.34	32.34	-0.34%	21,486
Jun 10, 2025	32.46	32.49	32.20	32.45	32.45	-0.03%	18,721
Jun 9, 2025	31.33	32.64	31.33	32.46	32.46	0.78%	25,326
Jun 6, 2025	31.92	32.25	31.92	32.21	32.21	1.83%	22,831
Jun 5, 2025	31.68	32.24	31.52	31.63	31.63	-0.06%	36,716
Jun 4, 2025	31.35	31.69	31.35	31.65	31.65	1.44%	59,748
Jun 3, 2025	30.83	31.20	30.65	31.20	31.20	1.10%	42,733
Jun 2, 2025	30.46	30.91	30.30	30.86	30.86	0.78%	20,765
May 30, 2025	30.50	30.78	30.30	30.62	30.62	-0.10%	9,614
May 29, 2025	30.89	30.89	30.47	30.65	30.65	0.20%	19,346
May 28, 2025	30.89	30.89	30.54	30.59	30.59	-1.29%	38,529
May 27, 2025	30.68	31.03	30.63	30.99	30.99	2.72%	54,474
May 23, 2025	29.78	30.39	29.78	30.17	30.17	-0.40%	15,394
May 22, 2025	29.91	30.44	29.91	30.29	30.29	1.20%	16,281
May 21, 2025	30.36	30.65	29.92	29.93	29.93	-2.19%	27,883
May 20, 2025	30.69	30.74	30.50	30.60	30.60	-0.81%	17,872