Finder Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.27	0.28	0.27	0.27	0.27	-	261,882
Sep 22, 2026	0.27	0.28	0.27	0.27	0.27	-1.85%	142,190
Sep 21, 2026	0.29	0.29	0.27	0.27	0.27	-6.90%	608,009
Sep 18, 2026	0.27	0.29	0.26	0.29	0.29	11.54%	666,589
Sep 17, 2026	0.28	0.28	0.26	0.26	0.26	-5.45%	1,067,925
Sep 16, 2026	0.30	0.32	0.27	0.28	0.28	-6.78%	2,215,003
Sep 15, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	915,663
Sep 14, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	384,516
Sep 11, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	262,355
Sep 10, 2026	0.33	0.33	0.30	0.31	0.31	-6.15%	951,202
Sep 9, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	268,082
Sep 8, 2026	0.31	0.33	0.31	0.32	0.32	3.23%	750,793
Sep 7, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	143,943
Sep 4, 2026	0.30	0.32	0.30	0.32	0.32	3.28%	749,656
Sep 3, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	765,927
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