Finseta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	13.50	14.70	13.42	14.38	14.38	6.48%	320,278
Dec 17, 2025	13.50	13.84	13.32	13.50	13.50	-	125,485
Dec 16, 2025	13.50	13.68	13.05	13.50	13.50	-	71,571
Dec 15, 2025	13.50	13.68	13.28	13.50	13.50	-	20,281
Dec 12, 2025	13.50	13.75	13.25	13.50	13.50	-	42,360
Dec 11, 2025	13.50	13.68	13.25	13.50	13.50	-	44,407
Dec 10, 2025	13.88	14.00	13.25	13.50	13.50	-2.70%	63,186
Dec 9, 2025	14.02	14.02	13.25	13.88	13.88	-3.48%	18,550
Dec 8, 2025	14.38	14.30	14.00	14.38	14.38	-	35,563
Dec 5, 2025	14.38	14.30	14.14	14.38	14.38	-	46,249
Dec 4, 2025	14.38	14.34	14.00	14.38	14.38	-	68,237
Dec 3, 2025	14.75	14.40	14.10	14.38	14.38	-2.54%	142,028
Dec 2, 2025	15.50	15.40	14.55	14.75	14.75	-4.84%	173,779
Dec 1, 2025	15.50	15.40	15.00	15.50	15.50	-	105,710
Nov 28, 2025	15.15	15.88	15.01	15.50	15.50	-	36,810
Nov 27, 2025	15.50	15.88	15.15	15.50	15.50	-	15,699
Nov 26, 2025	15.50	15.90	15.39	15.50	15.50	-	158,846
Nov 25, 2025	15.50	16.00	15.35	15.50	15.50	0.98%	321,828
Nov 24, 2025	15.70	15.35	15.35	15.35	15.35	2.33%	196,034
Nov 21, 2025	16.00	15.87	15.00	15.00	15.00	-6.25%	27,800
Nov 20, 2025	16.00	15.95	15.90	16.00	16.00	-	2,997
Nov 19, 2025	16.00	15.95	15.53	16.00	16.00	-	6,568
Nov 18, 2025	16.00	16.22	15.50	16.00	16.00	-	178,201
Nov 17, 2025	14.75	16.44	14.88	16.00	16.00	8.47%	342,591
Nov 14, 2025	15.25	15.49	14.75	14.75	14.75	-4.84%	93,205
Nov 13, 2025	14.00	15.48	14.25	15.50	15.50	10.71%	1,073,383
Nov 12, 2025	14.00	13.88	13.75	14.00	14.00	-	11,948
Nov 11, 2025	14.25	14.00	13.50	14.00	14.00	-1.75%	176,128
Nov 10, 2025	14.50	15.00	13.05	14.25	14.25	-1.72%	1,588,688
Nov 7, 2025	14.50	14.55	14.20	14.50	14.50	-	1,369
Nov 6, 2025	14.50	14.20	14.02	14.50	14.50	-	12,268
Nov 5, 2025	14.50	14.20	14.12	14.50	14.50	-	75,565
Nov 4, 2025	14.75	14.39	14.11	14.50	14.50	-1.69%	243,768
Nov 3, 2025	14.75	15.50	14.32	14.75	14.75	-	206,686
Oct 31, 2025	14.75	15.25	14.68	14.75	14.75	-	158,900
Oct 30, 2025	14.75	14.75	14.75	14.75	14.75	-	-
Oct 29, 2025	14.75	15.50	15.35	14.75	14.75	-	13,654
Oct 28, 2025	13.75	15.28	14.00	14.75	14.75	5.36%	219,045
Oct 27, 2025	13.50	14.00	13.40	14.00	14.00	3.70%	261,987
Oct 24, 2025	13.50	13.75	13.30	13.50	13.50	-	111,544
Oct 23, 2025	13.25	13.68	13.10	13.50	13.50	1.89%	117,811
Oct 22, 2025	13.25	13.50	13.22	13.25	13.25	-	115,942
Oct 21, 2025	13.25	13.50	13.17	13.25	13.25	-	160,309