First Fintec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.35	14.35	14.35	14.35	14.35	-1.98%	101
Oct 8, 2026	14.64	14.64	14.64	14.64	14.64	-1.94%	1,002
Oct 7, 2026	15.55	15.60	14.12	14.93	14.93	0.47%	27,779
Oct 6, 2026	14.80	14.86	13.96	14.86	14.86	4.94%	24,051
Oct 5, 2026	14.16	14.16	12.82	14.16	14.16	4.97%	41,908
Oct 1, 2026	13.23	13.89	13.23	13.49	13.49	1.97%	46,126
Sep 30, 2026	12.61	13.24	12.61	13.23	13.23	4.92%	24,985
Sep 29, 2026	12.01	12.61	11.99	12.61	12.61	5.00%	21,989
Sep 28, 2026	12.20	12.55	11.99	12.01	12.01	0.42%	12,619
Sep 25, 2026	12.65	12.66	11.50	11.96	11.96	-0.83%	39,531
Sep 24, 2026	12.06	12.06	11.25	12.06	12.06	4.96%	39,942
Sep 23, 2026	11.84	11.84	11.44	11.49	11.49	1.86%	78,047
Sep 22, 2026	11.36	11.36	10.28	11.28	11.28	4.25%	66,581
Sep 21, 2026	10.82	10.82	10.82	10.82	10.82	4.95%	4,084
Sep 18, 2026	10.26	10.31	10.15	10.31	10.31	4.99%	32,091
Sep 17, 2026	9.97	9.97	9.20	9.82	9.82	2.83%	9,407
Sep 16, 2026	9.23	9.69	8.83	9.55	9.55	3.47%	4,398
Sep 15, 2026	9.32	9.50	8.91	9.23	9.23	-1.39%	20,998
Sep 11, 2026	8.76	9.36	8.57	9.36	9.36	4.93%	31,327
Sep 10, 2026	8.92	8.92	8.92	8.92	8.92	4.94%	8,789
Sep 9, 2026	8.50	8.50	8.50	8.50	8.50	4.94%	3,592
Sep 8, 2026	8.10	8.10	8.10	8.10	8.10	4.92%	34,904
Sep 7, 2026	7.72	7.72	7.71	7.72	7.72	4.89%	2,895
Sep 4, 2026	7.36	7.36	7.36	7.36	7.36	4.99%	2,210
Sep 3, 2026	6.97	7.25	6.77	7.01	7.01	1.45%	5,544
Sep 2, 2026	6.90	6.91	6.90	6.91	6.91	4.86%	1,725
Sep 1, 2026	6.76	7.09	6.52	6.59	6.59	-2.51%	66,401
Aug 31, 2026	6.74	6.79	6.15	6.76	6.76	4.48%	11,473
Aug 28, 2026	6.75	6.75	6.20	6.47	6.47	0.15%	2,086
Aug 27, 2026	6.40	6.80	6.21	6.46	6.46	-0.46%	8,006
Aug 26, 2026	6.30	6.69	6.07	6.49	6.49	1.72%	8,161
Aug 25, 2026	6.17	6.50	6.11	6.38	6.38	2.90%	3,242
Aug 24, 2026	6.74	6.74	6.20	6.20	6.20	-4.76%	430
Aug 21, 2026	6.37	6.76	6.26	6.51	6.51	1.09%	377
Aug 20, 2026	6.45	6.45	6.25	6.44	6.44	-1.68%	2,608
Aug 19, 2026	6.63	6.63	6.27	6.55	6.55	-0.76%	432
Aug 18, 2026	6.50	6.68	6.41	6.60	6.60	-2.08%	1,584
Aug 17, 2026	7.09	7.09	6.45	6.74	6.74	-0.59%	2,391
Aug 14, 2026	6.61	6.85	6.28	6.78	6.78	2.57%	5,452
Aug 13, 2026	6.61	6.61	6.34	6.61	6.61	1.38%	14,900
Aug 12, 2026	6.84	6.90	6.48	6.52	6.52	-3.26%	4,196
Aug 11, 2026	6.78	6.90	6.46	6.74	6.74	-0.74%	13,203
Aug 10, 2026	6.94	6.94	6.52	6.79	6.79	-1.02%	4,513
Aug 7, 2026	6.56	6.95	6.37	6.86	6.86	2.54%	2,880
Aug 6, 2026	6.45	6.70	6.45	6.69	6.69	-1.33%	4,046
Aug 5, 2026	6.56	6.80	6.55	6.78	6.78	-1.60%	3,890
Aug 4, 2026	6.48	7.00	6.45	6.89	6.89	1.62%	659
Aug 3, 2026	6.98	6.98	6.53	6.78	6.78	-1.31%	8,308
Jul 31, 2026	6.87	7.23	6.87	6.87	6.87	-4.98%	19,007
Jul 30, 2026	7.35	7.35	6.93	7.23	7.23	-0.82%	6,595