Finder Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	0.38	0.38	0.37	0.37	0.37	1.37%	240,242
Jan 12, 2026	0.36	0.38	0.36	0.37	0.37	1.39%	315,199
Jan 9, 2026	0.37	0.37	0.36	0.36	0.36	-	763,616
Jan 8, 2026	0.36	0.37	0.36	0.36	0.36	-	532,921
Jan 7, 2026	0.39	0.39	0.36	0.36	0.36	-5.26%	649,684
Jan 6, 2026	0.40	0.40	0.38	0.38	0.38	-1.30%	389,680
Jan 5, 2026	0.39	0.39	0.38	0.39	0.39	-	280,510
Jan 2, 2026	0.40	0.40	0.39	0.39	0.39	-3.75%	722,060
Dec 31, 2025	0.42	0.43	0.40	0.40	0.40	-2.44%	400,705
Dec 30, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	85,855
Dec 29, 2025	0.42	0.45	0.39	0.42	0.42	-	991,943
Dec 24, 2025	0.37	0.42	0.36	0.42	0.42	16.67%	756,579
Dec 23, 2025	0.36	0.37	0.36	0.36	0.36	-	621,715
Dec 22, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	518,100
Dec 19, 2025	0.37	0.37	0.36	0.36	0.36	-	174,927
Dec 18, 2025	0.37	0.37	0.34	0.36	0.36	1.43%	1,233,867
Dec 17, 2025	0.36	0.36	0.35	0.35	0.35	4.48%	879,951
Dec 16, 2025	0.36	0.36	0.34	0.34	0.34	-4.29%	1,552,057
Dec 15, 2025	0.36	0.37	0.35	0.35	0.35	-2.78%	1,986,727
Dec 12, 2025	0.38	0.38	0.36	0.36	0.36	-4.00%	1,697,888
Dec 11, 2025	0.39	0.39	0.36	0.38	0.38	-	2,070,981
Dec 10, 2025	0.39	0.40	0.38	0.38	0.38	-	2,649,386
Dec 9, 2025	0.40	0.40	0.38	0.38	0.38	-3.85%	4,034,541
Dec 8, 2025	0.40	0.41	0.39	0.39	0.39	-7.14%	3,797,674
Dec 5, 2025	0.42	0.45	0.42	0.42	0.42	3.70%	1,153,609
Dec 4, 2025	0.47	0.47	0.41	0.41	0.41	-12.90%	2,003,764
Dec 3, 2025	0.47	0.49	0.45	0.47	0.47	-1.06%	3,972,441
Nov 28, 2025	0.47	0.49	0.47	0.47	0.47	5.62%	412,443
Nov 27, 2025	0.46	0.47	0.44	0.45	0.45	-3.26%	218,403
Nov 26, 2025	0.44	0.46	0.44	0.46	0.46	5.75%	162,868
Nov 25, 2025	0.45	0.45	0.43	0.44	0.44	-3.33%	153,718
Nov 24, 2025	0.46	0.46	0.45	0.45	0.45	-1.10%	160,739
Nov 21, 2025	0.46	0.46	0.45	0.46	0.46	-1.09%	236,256
Nov 20, 2025	0.48	0.48	0.45	0.46	0.46	-2.13%	111,413
Nov 19, 2025	0.46	0.47	0.45	0.47	0.47	4.44%	158,458
Nov 18, 2025	0.47	0.47	0.45	0.45	0.45	-2.17%	208,788
Nov 17, 2025	0.49	0.49	0.46	0.46	0.46	-6.12%	511,119
Nov 14, 2025	0.49	0.51	0.45	0.49	0.49	4.26%	626,425
Nov 13, 2025	0.43	0.47	0.42	0.47	0.47	10.59%	662,882
Nov 12, 2025	0.46	0.46	0.42	0.43	0.43	-3.41%	827,912
Nov 11, 2025	0.46	0.46	0.44	0.44	0.44	-3.30%	372,133
Nov 10, 2025	0.45	0.47	0.44	0.46	0.46	1.11%	225,955