Finseta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	13.50	14.00	12.52	13.25	13.25	-1.85%	23,479
Mar 2, 2026	13.75	14.50	12.60	13.50	13.50	-1.82%	318,320
Feb 27, 2026	13.68	13.68	13.00	13.75	13.75	1.85%	41,500
Feb 26, 2026	13.70	13.50	13.50	13.50	13.50	-1.82%	65,074
Feb 25, 2026	13.75	14.50	14.00	13.75	13.75	-	37,635
Feb 24, 2026	13.75	14.39	14.39	13.75	13.75	1.85%	139
Feb 23, 2026	14.25	15.00	13.50	13.50	13.50	-3.57%	24,192
Feb 20, 2026	14.25	15.00	14.00	14.00	14.00	-1.75%	67,321
Feb 19, 2026	14.25	15.00	14.12	14.25	14.25	-	47,298
Feb 18, 2026	14.25	15.00	13.74	14.25	14.25	-	451,256
Feb 17, 2026	14.25	15.00	13.71	14.25	14.25	-	59,689
Feb 16, 2026	14.25	14.40	14.37	14.25	14.25	-	20,881
Feb 13, 2026	14.25	14.20	13.97	14.25	14.25	-	168,854
Feb 12, 2026	14.25	13.82	13.81	14.25	14.25	-	14,083
Feb 11, 2026	14.25	13.71	13.71	14.25	14.25	-	6,380
Feb 10, 2026	13.91	13.91	13.88	14.25	14.25	-	17,951
Feb 9, 2026	14.25	13.97	13.52	14.25	14.25	-	7,801
Feb 6, 2026	15.00	16.00	13.50	14.25	14.25	-3.39%	257,326
Feb 5, 2026	15.00	16.00	14.02	14.75	14.75	-1.67%	91,003
Feb 4, 2026	15.00	16.00	14.92	15.00	15.00	-	1,252
Feb 3, 2026	15.00	16.00	14.00	15.00	15.00	-	16,824
Feb 2, 2026	15.00	15.45	14.80	15.00	15.00	3.45%	219,446
Jan 30, 2026	15.00	16.00	14.02	14.50	14.50	-3.33%	210,002
Jan 29, 2026	15.00	15.12	14.90	15.00	15.00	-3.23%	84,700
Jan 28, 2026	15.00	15.50	14.80	15.50	15.50	3.33%	31,526
Jan 27, 2026	15.00	15.50	14.55	15.00	15.00	-	59,500
Jan 26, 2026	15.00	15.50	15.00	15.00	15.00	-	38,988
Jan 23, 2026	15.00	15.39	14.00	15.00	15.00	3.45%	222,844
Jan 22, 2026	13.50	15.40	13.60	14.50	14.50	7.41%	601,711
Jan 21, 2026	13.50	13.65	13.40	13.50	13.50	-	65,634
Jan 20, 2026	14.25	13.90	13.06	13.50	13.50	-5.26%	65,678
Jan 19, 2026	14.25	14.48	13.50	14.25	14.25	-	242,195
Jan 16, 2026	13.65	14.50	13.65	14.25	14.25	6.74%	78,407
Jan 15, 2026	14.25	14.68	13.05	13.35	13.35	-6.32%	488,029
Jan 14, 2026	14.13	14.38	13.50	14.25	14.25	0.88%	205,603
Jan 13, 2026	14.38	14.25	13.68	14.13	14.13	-1.74%	199,375
Jan 12, 2026	14.38	14.48	14.01	14.38	14.38	-	31,040
Jan 9, 2026	14.38	14.56	14.01	14.38	14.38	-	15,750
Jan 8, 2026	14.38	14.58	14.20	14.38	14.38	-	16,977
Jan 7, 2026	14.38	14.66	14.20	14.38	14.38	-	56,698
Jan 6, 2026	14.38	14.55	14.51	14.38	14.38	-	83,307
Jan 5, 2026	14.38	14.75	14.40	14.38	14.38	-	64,783
Jan 2, 2026	14.38	14.75	14.40	14.38	14.38	-	87,531
Dec 31, 2025	14.38	14.47	14.35	14.38	14.38	-	19,052
Dec 30, 2025	14.38	14.47	14.00	14.38	14.38	-	20,867
Dec 29, 2025	14.38	14.47	14.33	14.38	14.38	-	28,200
Dec 24, 2025	14.38	14.50	14.32	14.38	14.38	-	33,771
Dec 23, 2025	14.38	14.47	14.31	14.38	14.38	-	46,992
Dec 22, 2025	14.38	14.75	14.47	14.38	14.38	-	267,292
Dec 19, 2025	14.38	14.60	14.20	14.38	14.38	-	7,815