Finder Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.57	0.62	0.57	0.58	-	1.75%	556,251
Mar 24, 2026	0.56	0.57	0.54	0.57	0.57	1.79%	519,622
Mar 23, 2026	0.58	0.58	0.55	0.56	0.56	-3.45%	1,121,181
Mar 20, 2026	0.61	0.62	0.58	0.58	0.58	-1.69%	462,403
Mar 19, 2026	0.59	0.61	0.57	0.59	0.59	0.85%	767,750
Mar 18, 2026	0.58	0.59	0.57	0.59	0.59	6.36%	915,835
Mar 17, 2026	0.61	0.62	0.55	0.55	0.55	-9.84%	1,095,786
Mar 16, 2026	0.62	0.62	0.60	0.61	0.61	-1.61%	434,858
Mar 13, 2026	0.64	0.64	0.61	0.62	0.62	-2.36%	373,589
Mar 12, 2026	0.66	0.68	0.63	0.64	0.64	-3.79%	862,844
Mar 11, 2026	0.61	0.66	0.61	0.66	0.66	8.20%	1,139,582
Mar 10, 2026	0.62	0.62	0.60	0.61	0.61	-	464,926
Mar 9, 2026	0.60	0.62	0.57	0.61	0.61	1.67%	1,222,490
Mar 6, 2026	0.60	0.61	0.59	0.60	0.60	-1.64%	329,403
Mar 5, 2026	0.60	0.62	0.59	0.61	0.61	1.67%	393,670
Mar 4, 2026	0.61	0.61	0.58	0.60	0.60	-1.64%	534,093
Mar 3, 2026	0.64	0.64	0.60	0.61	0.61	-3.17%	374,581
Mar 2, 2026	0.65	0.66	0.61	0.63	0.63	-0.79%	1,283,946
Feb 27, 2026	0.62	0.65	0.61	0.64	0.64	4.10%	747,696
Feb 26, 2026	0.59	0.65	0.58	0.61	0.61	4.27%	1,996,038
Feb 25, 2026	0.56	0.59	0.55	0.59	0.59	5.41%	450,165
Feb 24, 2026	0.58	0.59	0.55	0.56	0.56	-0.89%	397,025
Feb 23, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	687,002
Feb 20, 2026	0.57	0.59	0.55	0.57	0.57	0.88%	1,086,700
Feb 19, 2026	0.58	0.59	0.55	0.57	0.57	-2.59%	1,164,593
Feb 18, 2026	0.59	0.60	0.57	0.58	0.58	0.87%	983,475
Feb 17, 2026	0.58	0.58	0.57	0.58	0.58	0.88%	709,149
Feb 16, 2026	0.58	0.59	0.56	0.57	0.57	4.59%	1,171,182
Feb 13, 2026	0.55	0.56	0.53	0.55	0.55	-3.54%	875,890
Feb 12, 2026	0.49	0.57	0.49	0.57	0.57	21.51%	1,925,641
Feb 11, 2026	0.50	0.50	0.46	0.47	0.47	-5.10%	896,003
Feb 10, 2026	0.45	0.50	0.45	0.49	0.49	11.36%	1,321,452
Feb 9, 2026	0.43	0.44	0.42	0.44	0.44	8.64%	1,074,239
Feb 6, 2026	0.42	0.42	0.40	0.41	0.41	-4.14%	943,014
Feb 5, 2026	0.43	0.44	0.42	0.42	0.42	1.81%	1,068,108
Feb 4, 2026	0.40	0.42	0.40	0.42	0.42	6.41%	879,711
Feb 3, 2026	0.38	0.40	0.38	0.39	0.39	5.41%	500,269
Feb 2, 2026	0.41	0.41	0.37	0.37	0.37	-7.50%	779,550
Jan 30, 2026	0.41	0.41	0.39	0.40	0.40	5.26%	447,389
Jan 29, 2026	0.40	0.42	0.38	0.38	0.38	-2.56%	1,132,606
Jan 28, 2026	0.41	0.41	0.39	0.39	0.39	-1.27%	1,365,989
Jan 27, 2026	0.42	0.42	0.39	0.40	0.40	-7.06%	1,062,509
Jan 23, 2026	0.40	0.43	0.40	0.43	0.43	8.97%	901,134
Jan 22, 2026	0.41	0.42	0.39	0.39	0.39	-3.70%	498,002
Jan 21, 2026	0.43	0.44	0.40	0.41	0.41	-5.81%	1,242,757
Jan 20, 2026	0.43	0.45	0.43	0.43	0.43	-	644,081
Jan 19, 2026	0.42	0.43	0.42	0.43	0.43	4.88%	222,248
Jan 16, 2026	0.41	0.42	0.41	0.41	0.41	2.50%	733,149
Jan 15, 2026	0.40	0.40	0.39	0.40	0.40	5.26%	1,193,297
Jan 14, 2026	0.39	0.39	0.38	0.38	0.38	2.70%	763,006