Finder Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.31	0.31	0.31	0.31	-	-1.61%	44,324
Sep 2, 2026	0.32	0.33	0.31	0.31	0.31	-4.62%	1,200,098
Sep 1, 2026	0.34	0.34	0.30	0.33	0.33	-2.99%	2,453,006
Aug 31, 2026	0.35	0.35	0.33	0.34	0.34	-1.47%	219,963
Aug 28, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	70,145
Aug 27, 2026	0.35	0.35	0.35	0.35	0.35	-	41,687
Aug 26, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	121,111
Aug 25, 2026	0.36	0.37	0.34	0.34	0.34	-5.56%	441,711
Aug 24, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	402,597
Aug 21, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	313,683
Aug 20, 2026	0.38	0.38	0.34	0.36	0.36	-4.00%	723,700
Aug 19, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	458,207
Aug 18, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	246,232
Aug 17, 2026	0.37	0.37	0.35	0.37	0.37	1.39%	203,734
Aug 14, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	284,623
Aug 13, 2026	0.38	0.38	0.36	0.37	0.37	2.78%	428,002
Aug 12, 2026	0.38	0.38	0.36	0.36	0.36	-2.70%	273,382
Aug 11, 2026	0.37	0.38	0.36	0.37	0.37	-	274,258
Aug 10, 2026	0.35	0.37	0.34	0.37	0.37	8.82%	388,951
Aug 7, 2026	0.34	0.35	0.33	0.34	0.34	-	395,593
Aug 6, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	236,897
Aug 5, 2026	0.32	0.33	0.32	0.33	0.33	1.54%	150,127
Aug 4, 2026	0.32	0.33	0.31	0.33	0.33	-	212,311
Aug 3, 2026	0.34	0.34	0.32	0.33	0.33	-2.99%	271,151
Jul 31, 2026	0.33	0.34	0.33	0.34	0.34	3.08%	267,379
Jul 30, 2026	0.32	0.33	0.31	0.33	0.33	1.56%	365,793
Jul 29, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	721,216
Jul 28, 2026	0.34	0.35	0.33	0.33	0.33	-4.35%	476,770
Jul 27, 2026	0.39	0.39	0.35	0.35	0.35	-6.76%	497,378
Jul 24, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	254,898
Jul 23, 2026	0.38	0.39	0.36	0.36	0.36	-4.00%	473,818
Jul 22, 2026	0.38	0.40	0.37	0.38	0.38	5.63%	1,773,003
Jul 21, 2026	0.36	0.37	0.35	0.36	0.36	7.58%	1,921,346
Jul 20, 2026	0.33	0.35	0.33	0.33	0.33	-	869,517
Jul 17, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	923,948
Jul 16, 2026	0.33	0.34	0.32	0.34	0.34	3.03%	274,513
Jul 15, 2026	0.33	0.33	0.32	0.33	0.33	-	301,329
Jul 14, 2026	0.35	0.35	0.32	0.33	0.33	-4.35%	501,281
Jul 13, 2026	0.35	0.37	0.34	0.35	0.35	1.47%	996,016
Jul 10, 2026	0.35	0.36	0.34	0.34	0.34	-5.56%	644,738
Jul 9, 2026	0.33	0.37	0.32	0.36	0.36	26.32%	2,480,601
Jul 8, 2026	0.27	0.29	0.27	0.29	0.29	5.56%	406,219
Jul 7, 2026	0.30	0.30	0.27	0.27	0.27	-8.47%	1,010,846
Jul 6, 2026	0.29	0.30	0.29	0.30	0.30	3.51%	600,532
Jul 3, 2026	0.29	0.30	0.28	0.29	0.29	1.79%	307,634
Jul 2, 2026	0.31	0.31	0.28	0.28	0.28	-9.68%	286,633
Jul 1, 2026	0.27	0.31	0.27	0.31	0.31	16.98%	645,573
Jun 30, 2026	0.27	0.27	0.26	0.27	0.27	-	524,309
Jun 29, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	1,731,595
Jun 26, 2026	0.27	0.29	0.27	0.28	0.28	3.77%	1,395,895