Finansia X PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	1.29	1.30	1.12	1.12	1.12	-13.18%	447,100
Feb 27, 2026	1.36	1.37	1.29	1.29	1.29	-3.73%	120,493
Feb 26, 2026	1.32	1.41	1.32	1.34	1.34	0.75%	608,713
Feb 25, 2026	1.47	1.50	1.28	1.33	1.33	-6.99%	920,102
Feb 24, 2026	1.56	1.61	1.43	1.43	1.43	-1.38%	2,087,116
Feb 23, 2026	1.37	1.59	1.20	1.45	1.45	8.21%	4,049,153
Feb 20, 2026	1.13	1.35	1.12	1.34	1.34	27.62%	6,771,296
Feb 19, 2026	0.80	1.05	0.80	1.05	1.05	31.25%	1,777,587
Feb 18, 2026	0.80	0.80	0.78	0.80	0.80	-	127,800
Feb 17, 2026	0.76	0.81	0.76	0.80	0.80	5.26%	250,800
Feb 16, 2026	0.76	0.78	0.75	0.76	0.76	-	23,302
Feb 13, 2026	0.73	0.78	0.73	0.76	0.76	1.33%	78,502
Feb 12, 2026	0.76	0.76	0.71	0.75	0.75	-1.32%	140,610
Feb 11, 2026	0.76	0.76	0.75	0.76	0.76	1.33%	46,301
Feb 10, 2026	0.76	0.79	0.75	0.75	0.75	-1.32%	92,100
Feb 9, 2026	0.72	0.77	0.71	0.76	0.76	5.56%	216,200
Feb 6, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	32,116
Feb 5, 2026	0.72	0.72	0.69	0.71	0.71	-	23,300
Feb 4, 2026	0.70	0.72	0.67	0.71	0.71	-1.39%	81,600
Feb 3, 2026	0.73	0.73	0.70	0.72	0.72	2.86%	38,900
Feb 2, 2026	0.72	0.74	0.70	0.70	0.70	-4.11%	26,306
Jan 30, 2026	0.72	0.73	0.70	0.73	0.73	-	32,200
Jan 29, 2026	0.72	0.73	0.69	0.73	0.73	1.39%	164,800
Jan 28, 2026	0.73	0.73	0.70	0.72	0.72	-1.37%	35,200
Jan 27, 2026	0.70	0.73	0.70	0.73	0.73	2.82%	46,800
Jan 26, 2026	0.74	0.78	0.69	0.71	0.71	-4.05%	60,200
Jan 23, 2026	0.74	0.74	0.73	0.74	0.74	-	10,702
Jan 22, 2026	0.74	0.76	0.73	0.74	0.74	-	106,700
Jan 21, 2026	0.70	0.76	0.70	0.74	0.74	4.23%	211,800
Jan 20, 2026	0.72	0.72	0.70	0.71	0.71	2.90%	41,510
Jan 19, 2026	0.72	0.72	0.69	0.69	0.69	-4.17%	18,142
Jan 16, 2026	0.68	0.74	0.68	0.72	0.72	4.35%	9,201
Jan 15, 2026	0.68	0.69	0.67	0.69	0.69	1.47%	10,700
Jan 14, 2026	0.68	0.68	0.67	0.68	0.68	-1.45%	73,300
Jan 13, 2026	0.71	0.71	0.68	0.69	0.69	-2.82%	43,900
Jan 12, 2026	0.69	0.71	0.69	0.71	0.71	1.43%	1,500
Jan 9, 2026	0.72	0.72	0.70	0.70	0.70	-4.11%	55,777
Jan 8, 2026	0.70	0.74	0.70	0.73	0.73	-	25,401
Jan 7, 2026	0.71	0.73	0.71	0.73	0.73	-	25,401
Jan 6, 2026	0.72	0.73	0.70	0.73	0.73	2.82%	79,100
Jan 5, 2026	0.72	0.72	0.70	0.71	0.71	1.43%	17,000
Dec 30, 2025	0.72	0.72	0.69	0.70	0.70	-1.41%	16,700
Dec 29, 2025	0.68	0.71	0.68	0.71	0.71	2.90%	22,300
Dec 26, 2025	0.69	0.70	0.67	0.69	0.69	1.47%	25,500
Dec 25, 2025	0.70	0.74	0.66	0.68	0.68	-6.85%	350,004
Dec 24, 2025	0.73	0.74	0.68	0.73	0.73	-1.35%	318,900
Dec 23, 2025	0.73	0.75	0.73	0.74	0.74	-	21,900
Dec 22, 2025	0.73	0.74	0.73	0.74	0.74	-	2,400
Dec 19, 2025	0.74	0.75	0.73	0.74	0.74	-	32,806
Dec 18, 2025	0.74	0.74	0.72	0.74	0.74	1.37%	2,900