Finseta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	7.07	7.40	7.00	7.25	7.25	-3.33%	23,432
Sep 9, 2026	7.50	8.00	7.00	7.50	7.50	-5.30%	337,206
Sep 8, 2026	7.00	8.00	6.50	7.92	7.92	13.14%	763,405
Sep 7, 2026	7.00	7.50	6.50	7.00	7.00	-	345,535
Sep 4, 2026	7.00	7.50	6.50	7.00	7.00	-	6,236
Sep 3, 2026	7.00	7.25	6.50	7.00	7.00	-	191,240
Sep 2, 2026	6.25	7.50	6.00	7.00	7.00	9.37%	3,557,381
Sep 1, 2026	7.50	7.90	6.00	6.40	6.40	-40.47%	2,713,924
Aug 28, 2026	11.25	10.83	10.00	10.75	10.75	-4.44%	229,371
Aug 27, 2026	11.25	11.49	10.89	11.25	11.25	-	46,013
Aug 26, 2026	11.25	11.49	11.13	11.25	11.25	-	429
Aug 25, 2026	11.25	11.25	11.25	11.25	11.25	-	-
Aug 24, 2026	11.25	12.00	10.50	11.25	11.25	-	132,773
Aug 21, 2026	11.25	10.92	10.92	11.25	11.25	-	4,579
Aug 20, 2026	11.25	11.45	10.50	11.25	11.25	-	109,125
Aug 19, 2026	11.25	11.85	10.50	11.25	11.25	-	914
Aug 18, 2026	11.25	10.70	10.70	11.25	11.25	-	1,000
Aug 17, 2026	11.25	11.85	11.85	11.25	11.25	-	5
Aug 14, 2026	11.25	11.11	11.11	11.25	11.25	7.14%	225
Aug 13, 2026	11.25	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	11.25	12.00	10.50	11.25	11.25	-	24,978
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	11.25	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	11.50	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	11.50	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	12.25	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