Finder Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.38	0.40	0.38	0.39	0.39	5.41%	486,287
May 21, 2026	0.39	0.39	0.36	0.37	0.37	-	623,732
May 20, 2026	0.38	0.39	0.37	0.37	0.37	2.78%	814,680
May 19, 2026	0.38	0.38	0.34	0.36	0.36	-1.37%	2,231,396
May 18, 2026	0.41	0.41	0.37	0.37	0.37	-9.88%	1,481,893
May 15, 2026	0.40	0.41	0.39	0.41	0.41	3.85%	865,626
May 14, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	565,971
May 13, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	297,132
May 12, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	634,455
May 11, 2026	0.40	0.41	0.40	0.40	0.40	2.56%	863,243
May 8, 2026	0.40	0.41	0.38	0.39	0.39	-6.02%	2,110,772
May 7, 2026	0.46	0.46	0.39	0.42	0.42	-10.75%	4,078,316
May 6, 2026	0.46	0.47	0.46	0.47	0.47	2.20%	461,268
May 5, 2026	0.46	0.48	0.46	0.46	0.46	5.81%	1,430,174
May 4, 2026	0.44	0.45	0.43	0.43	0.43	-1.15%	1,258,597
May 1, 2026	0.46	0.46	0.43	0.44	0.44	-8.42%	2,700,924
Apr 30, 2026	0.51	0.51	0.47	0.48	0.48	-19.49%	4,594,612
Apr 27, 2026	0.57	0.59	0.55	0.59	0.59	1.72%	248,482
Apr 24, 2026	0.59	0.60	0.56	0.58	0.58	-0.85%	413,183
Apr 23, 2026	0.64	0.64	0.57	0.59	0.59	-4.88%	1,228,394
Apr 22, 2026	0.62	0.62	0.60	0.62	0.62	-	154,009
Apr 21, 2026	0.65	0.65	0.61	0.62	0.62	2.50%	238,173
Apr 20, 2026	0.65	0.65	0.60	0.60	0.60	-5.51%	351,828
Apr 17, 2026	0.63	0.65	0.62	0.64	0.64	4.96%	207,053
Apr 16, 2026	0.62	0.62	0.59	0.61	0.61	-2.42%	295,911
Apr 15, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	650,864
Apr 14, 2026	0.60	0.60	0.58	0.60	0.60	3.45%	321,929
Apr 13, 2026	0.61	0.62	0.58	0.58	0.58	-4.13%	332,363
Apr 10, 2026	0.60	0.61	0.59	0.61	0.61	3.86%	508,954
Apr 9, 2026	0.59	0.59	0.57	0.58	0.58	4.02%	162,549
Apr 8, 2026	0.55	0.57	0.55	0.56	0.56	3.70%	786,808
Apr 7, 2026	0.57	0.57	0.54	0.54	0.54	-6.09%	737,119
Apr 2, 2026	0.58	0.58	0.55	0.58	0.58	0.88%	421,259
Apr 1, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	148,975
Mar 31, 2026	0.59	0.59	0.56	0.59	0.59	1.72%	189,553
Mar 30, 2026	0.57	0.60	0.57	0.58	0.58	2.65%	334,593
Mar 27, 2026	0.58	0.58	0.56	0.57	0.57	-1.74%	262,166
Mar 26, 2026	0.57	0.59	0.56	0.58	0.58	3.60%	292,970
Mar 25, 2026	0.57	0.62	0.56	0.56	0.56	-2.63%	618,231
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