Fynx Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	73.48	73.48	73.48	73.48	73.48	-1.99%	1,352
Feb 11, 2026	75.10	75.10	74.97	74.97	74.97	-2.00%	2,147
Feb 10, 2026	76.00	76.56	71.74	76.50	76.50	4.90%	10,979
Feb 9, 2026	72.80	72.93	65.99	72.93	72.93	5.00%	9,965
Feb 6, 2026	69.99	70.80	65.01	69.46	69.46	2.61%	7,842
Feb 5, 2026	66.00	67.69	65.40	67.69	67.69	4.99%	10,941
Feb 4, 2026	64.47	64.47	62.63	64.47	64.47	5.00%	9,954
Feb 3, 2026	56.60	62.40	56.60	61.40	61.40	3.07%	5,448
Feb 2, 2026	59.57	59.57	59.57	59.57	59.57	-4.99%	1,184
Feb 1, 2026	62.70	62.70	62.70	62.70	62.70	-5.00%	514
Jan 30, 2026	70.10	71.97	66.00	66.00	66.00	-4.99%	3,675
Jan 29, 2026	66.49	69.98	66.49	69.47	69.47	-0.73%	84
Jan 28, 2026	72.78	72.78	65.87	69.98	69.98	0.94%	1,811
Jan 27, 2026	69.74	69.74	69.33	69.33	69.33	4.38%	2,535
Jan 23, 2026	60.41	66.75	60.41	66.42	66.42	4.47%	5,311
Jan 22, 2026	63.58	63.58	63.58	63.58	63.58	-4.99%	663
Jan 21, 2026	70.09	70.09	66.92	66.92	66.92	-5.00%	1,423
Jan 20, 2026	72.97	72.97	70.44	70.44	70.44	1.35%	825
Jan 19, 2026	71.44	71.44	67.00	69.50	69.50	2.15%	2,472
Jan 16, 2026	66.71	68.04	66.71	68.04	68.04	1.99%	345
Jan 14, 2026	68.07	68.07	66.71	66.71	66.71	-2.00%	596
Jan 13, 2026	69.40	69.40	68.07	68.07	68.07	-1.99%	1,870
Jan 12, 2026	68.11	69.48	68.11	69.45	69.45	-0.07%	4,400
Jan 9, 2026	68.23	69.50	68.23	69.50	69.50	1.86%	118
Jan 8, 2026	68.23	68.23	68.23	68.23	68.23	-2.00%	41
Jan 7, 2026	69.62	69.62	69.62	69.62	69.62	-	9
Jan 6, 2026	69.62	69.62	69.62	69.62	69.62	-	125
Jan 5, 2026	69.62	69.62	69.62	69.62	69.62	-2.00%	215
Jan 2, 2026	73.89	73.89	71.04	71.04	71.04	-1.99%	3,061
Jan 1, 2026	72.51	72.51	72.48	72.48	72.48	1.96%	2,018
Dec 31, 2025	71.09	71.09	69.70	71.09	71.09	1.99%	2,526
Dec 30, 2025	69.70	69.70	69.70	69.70	69.70	1.99%	1,213
Dec 29, 2025	68.34	68.34	68.34	68.34	68.34	2.00%	411
Dec 26, 2025	67.63	67.63	67.00	67.00	67.00	-1.93%	905
Dec 24, 2025	69.71	69.71	68.32	68.32	68.32	-1.99%	4,091
Dec 23, 2025	69.71	69.71	69.71	69.71	69.71	-2.00%	1,675
Dec 22, 2025	74.03	74.03	71.13	71.13	71.13	-2.00%	7,700
Dec 19, 2025	72.57	72.58	72.57	72.58	72.58	2.00%	1,192
Dec 18, 2025	71.16	71.16	71.16	71.16	71.16	1.99%	3,110
Dec 17, 2025	69.77	69.77	69.77	69.77	69.77	1.99%	137
Dec 16, 2025	68.41	68.41	68.41	68.41	68.41	2.00%	737
Dec 15, 2025	67.07	67.07	67.07	67.07	67.07	1.99%	17
Dec 12, 2025	65.76	65.76	65.76	65.76	65.76	1.99%	9
Dec 11, 2025	65.75	65.75	64.48	64.48	64.48	0.02%	508
Dec 10, 2025	64.47	64.47	64.47	64.47	64.47	1.99%	27
Dec 9, 2025	63.21	63.21	63.21	63.21	63.21	1.98%	205
Dec 8, 2025	61.98	61.98	61.97	61.98	61.98	5.00%	3,818
Dec 5, 2025	59.03	59.03	54.10	59.03	59.03	5.00%	5,328
Dec 4, 2025	56.38	56.38	51.10	56.22	56.22	4.69%	1,024
Dec 3, 2025	53.90	53.95	53.54	53.70	53.70	4.50%	1,688