Fynx Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	48.95	51.39	48.95	51.39	51.39	4.98%	725
Dec 1, 2025	48.95	48.95	48.95	48.95	48.95	2.02%	11
Nov 28, 2025	47.50	51.00	47.50	47.98	47.98	-2.46%	1,639
Nov 27, 2025	44.60	49.24	44.60	49.19	49.19	4.88%	3,098
Nov 26, 2025	46.50	46.90	44.65	46.90	46.90	0.30%	1,620
Nov 25, 2025	46.77	46.77	44.70	46.76	46.76	-0.51%	1,173
Nov 24, 2025	49.00	49.32	46.98	47.00	47.00	0.04%	397
Nov 21, 2025	44.64	49.32	44.64	46.98	46.98	-	2,479
Nov 20, 2025	46.98	46.98	46.98	46.98	46.98	-4.99%	802
Nov 19, 2025	47.75	49.50	47.75	49.45	49.45	-1.61%	7,993
Nov 18, 2025	52.89	52.89	50.26	50.26	50.26	-4.99%	16
Nov 17, 2025	53.89	53.89	48.77	52.90	52.90	3.06%	7,264
Nov 14, 2025	51.33	51.33	51.33	51.33	51.33	4.99%	3,605
Nov 13, 2025	47.50	48.89	47.50	48.89	48.89	4.98%	10,072
Nov 12, 2025	42.15	46.57	42.15	46.57	46.57	4.98%	39,756