FINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	34.13	34.24	33.36	33.47	-	-1.79%	25,254
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
Aug 26, 2025	33.40	33.59	33.40	33.54	33.54	-0.03%	20,955
Aug 25, 2025	33.70	33.89	33.55	33.55	33.55	-1.29%	44,742
Aug 22, 2025	32.78	34.05	32.74	33.99	33.99	3.56%	26,534
Aug 21, 2025	32.76	32.93	32.57	32.82	32.82	-0.22%	17,506
Aug 20, 2025	32.93	32.99	32.31	32.90	32.90	-0.02%	46,639
Aug 19, 2025	33.53	33.60	32.88	32.90	32.90	-1.97%	49,736
Aug 18, 2025	33.21	33.62	33.21	33.56	33.56	0.78%	20,992
Aug 15, 2025	33.15	33.38	33.08	33.30	33.30	0.21%	28,649
Aug 14, 2025	33.19	33.33	32.90	33.23	33.23	-1.31%	57,842
Aug 13, 2025	33.27	33.67	33.27	33.67	33.67	1.78%	20,877
Aug 12, 2025	32.66	33.09	32.66	33.08	33.08	1.69%	42,914
Aug 11, 2025	32.80	33.10	32.53	32.53	32.53	-0.64%	31,148
Aug 8, 2025	33.37	33.37	32.67	32.74	32.74	-1.62%	61,922
Aug 7, 2025	33.69	33.90	33.07	33.28	33.28	-0.19%	31,645
Aug 6, 2025	33.15	33.38	32.87	33.34	33.34	0.73%	39,185
Aug 5, 2025	33.76	33.76	32.94	33.10	33.10	-1.95%	25,896
Aug 4, 2025	33.09	33.76	33.09	33.76	33.76	2.68%	75,952
Aug 1, 2025	33.43	33.43	32.54	32.88	32.88	-4.17%	49,908
Jul 31, 2025	34.69	34.80	34.28	34.31	34.31	-0.61%	44,065
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