Finseta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.11	11.11	11.11	11.25	11.25	7.14%	225
Aug 13, 2026	10.50	10.50	10.50	10.50	10.50	-6.67%	3,000
Aug 12, 2026	11.25	11.12	10.50	11.25	11.25	-	15,337
Aug 11, 2026	11.25	11.19	10.50	11.25	11.25	-	55,162
Aug 10, 2026	10.50	10.50	10.50	11.25	11.25	-	24,979
Aug 7, 2026	11.25	11.85	10.55	11.25	11.25	-	1,006,478
Aug 6, 2026	11.25	11.40	10.80	11.25	11.25	-	30,104
Aug 5, 2026	11.10	11.43	11.10	11.25	11.25	-	35,000
Aug 4, 2026	11.25	10.85	10.83	11.25	11.25	-	10,004
Aug 3, 2026	11.25	11.50	10.50	11.25	11.25	-	59,568
Jul 31, 2026	11.25	11.10	11.10	11.25	11.25	-	100
Jul 30, 2026	11.50	11.20	10.52	11.25	11.25	-2.17%	158,899
Jul 29, 2026	11.50	12.00	11.01	11.50	11.50	-	15,902
Jul 28, 2026	11.50	12.00	11.00	11.50	11.50	-	25,341
Jul 27, 2026	11.25	11.99	11.25	11.50	11.50	-	10,642
Jul 24, 2026	11.50	12.00	11.11	11.50	11.50	-	10,029
Jul 23, 2026	11.30	12.00	11.27	11.50	11.50	-	40,230
Jul 22, 2026	11.50	12.00	11.11	11.50	11.50	-	29,824
Jul 21, 2026	11.50	11.45	11.38	11.50	11.50	-	35,142
Jul 20, 2026	11.50	11.99	11.00	11.50	11.50	-	33,505
Jul 17, 2026	12.00	12.00	10.50	11.50	11.50	-4.17%	285,609
Jul 16, 2026	12.25	12.50	11.58	12.00	12.00	-2.04%	98,984
Jul 15, 2026	13.00	13.00	13.00	12.25	12.25	-	1,384
Jul 14, 2026	13.00	13.00	11.80	12.25	12.25	-5.77%	115,847
Jul 13, 2026	13.25	13.50	13.00	13.00	13.00	-1.89%	3,645
Jul 10, 2026	13.25	13.13	13.00	13.25	13.25	-	58,364
Jul 9, 2026	13.25	13.34	13.25	13.25	13.25	-	50,028
Jul 8, 2026	13.25	13.27	13.00	13.25	13.25	-	100,824
Jul 7, 2026	13.25	13.34	13.00	13.25	13.25	-	44,917
Jul 6, 2026	13.25	13.38	13.00	13.25	13.25	-	25,385
Jul 3, 2026	13.25	13.50	13.10	13.25	13.25	-	58,588
Jul 2, 2026	13.50	13.50	13.00	13.25	13.25	-1.85%	447,931
Jul 1, 2026	13.25	13.69	12.50	13.50	13.50	1.89%	90,216
Jun 30, 2026	12.50	13.40	12.00	13.25	13.25	6.00%	102,037
Jun 29, 2026	12.00	13.20	11.50	12.50	12.50	4.17%	1,001,152
Jun 26, 2026	12.00	12.50	11.50	12.00	12.00	-	61,649
Jun 25, 2026	12.00	12.18	12.17	12.00	12.00	-	8,525
Jun 24, 2026	11.75	12.70	11.50	12.00	12.00	2.13%	568,409
Jun 23, 2026	11.75	11.76	11.00	11.75	11.75	-	10,766
Jun 22, 2026	12.00	12.15	11.50	11.75	11.75	-2.08%	132,881
Jun 19, 2026	12.15	12.50	11.76	12.00	12.00	-	55,252
Jun 18, 2026	12.00	12.32	11.50	12.00	12.00	-	373,387
Jun 17, 2026	12.00	12.50	11.50	12.00	12.00	-	205,869
Jun 16, 2026	12.00	12.20	11.51	12.00	12.00	-	138,624
Jun 15, 2026	10.75	12.45	10.50	12.00	12.00	17.65%	1,348,363
Jun 12, 2026	8.50	10.88	8.30	10.20	10.20	25.93%	1,266,356
Jun 11, 2026	8.60	8.10	8.10	8.10	8.10	-4.71%	83,328
Jun 10, 2026	8.05	8.00	8.00	8.50	8.50	6.25%	52,802
Jun 9, 2026	8.50	8.88	8.00	8.00	8.00	-1.23%	207,580
Jun 8, 2026	8.75	8.99	7.98	8.10	8.10	-7.43%	249,335