First Fintec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.41	14.41	14.41	14.41	14.41	1.98%	1,691
Nov 8, 2026	14.13	14.13	14.13	14.13	14.13	1.95%	1,951
Nov 6, 2026	13.86	13.86	13.86	13.86	13.86	1.99%	1,008
Nov 5, 2026	13.59	13.59	13.59	13.59	13.59	1.95%	4,585
Nov 4, 2026	13.00	13.33	13.00	13.33	13.33	1.99%	10,115
Nov 3, 2026	13.07	13.07	13.07	13.07	13.07	1.95%	24,112
Nov 2, 2026	12.59	12.84	12.59	12.82	12.82	1.83%	236
Oct 30, 2026	12.56	12.59	12.56	12.59	12.59	0.24%	10,234
Oct 29, 2026	12.81	12.81	12.56	12.56	12.56	-1.95%	812
Oct 28, 2026	12.76	12.81	12.76	12.81	12.81	-1.61%	5,120
Oct 27, 2026	13.00	13.02	13.00	13.02	13.02	0.15%	5,803
Oct 26, 2026	13.00	13.00	13.00	13.00	13.00	1.96%	17,033
Oct 23, 2026	12.49	12.75	12.49	12.75	12.75	0.08%	18,721
Oct 22, 2026	13.00	13.00	12.74	12.74	12.74	-2.00%	369
Oct 21, 2026	13.26	13.26	13.00	13.00	13.00	-1.96%	137
Oct 19, 2026	12.75	13.26	12.75	13.26	13.26	2.00%	12,988
Oct 16, 2026	13.00	13.00	12.99	13.00	13.00	-1.89%	16,748
Oct 15, 2026	13.25	13.25	13.25	13.25	13.25	-2.00%	21,937
Oct 14, 2026	13.52	13.52	13.52	13.52	13.52	-1.96%	2,406
Oct 13, 2026	13.79	13.79	13.79	13.79	13.79	-1.99%	628
Oct 12, 2026	14.07	14.07	14.07	14.07	14.07	-1.95%	1,926
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