FINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	32.34	32.74	32.26	32.68	-	1.52%	17,828
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
Sep 23, 2025	35.10	35.28	34.19	34.19	34.19	-2.17%	55,500
Sep 22, 2025	34.87	35.03	34.58	34.95	34.95	-0.46%	44,668
Sep 19, 2025	35.03	35.23	34.91	35.11	35.11	0.46%	42,200
Sep 18, 2025	34.79	35.20	34.68	34.95	34.95	1.42%	27,619
Sep 17, 2025	34.44	34.72	34.00	34.46	34.46	0.35%	31,581
Sep 16, 2025	34.44	34.44	33.85	34.34	34.34	0.44%	62,436
Sep 15, 2025	33.91	34.35	33.91	34.19	34.19	1.36%	73,249
Sep 12, 2025	33.82	33.87	33.65	33.73	33.73	-0.28%	24,096
Sep 11, 2025	33.70	33.92	33.63	33.83	33.83	1.06%	24,152
Sep 10, 2025	34.13	34.24	33.36	33.47	33.47	-1.79%	25,255
Sep 9, 2025	33.94	34.08	33.80	34.08	34.08	0.95%	29,537
Sep 8, 2025	33.60	33.82	33.42	33.76	33.76	0.54%	32,689
Sep 5, 2025	33.86	34.00	33.28	33.58	33.58	0.45%	58,736
Sep 4, 2025	33.33	33.48	32.95	33.43	33.43	0.60%	22,383
Sep 3, 2025	33.41	33.41	33.10	33.23	33.23	-0.39%	29,273
Sep 2, 2025	33.37	33.59	33.11	33.36	33.36	-1.85%	35,023
Aug 29, 2025	34.10	34.31	33.84	33.99	33.99	0.24%	24,033
Aug 28, 2025	33.62	34.09	33.62	33.91	33.91	0.83%	50,935
Aug 27, 2025	33.61	33.72	33.38	33.63	33.63	0.27%	41,305