Fineotex Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23.89	24.30	23.02	24.09	24.09	0.67%	167,688
Feb 12, 2026	24.30	24.38	23.74	23.93	23.93	-1.40%	74,001
Feb 11, 2026	24.31	24.57	23.86	24.27	24.27	-0.29%	122,154
Feb 10, 2026	24.36	24.73	24.28	24.34	24.34	0.50%	140,838
Feb 9, 2026	23.03	24.67	23.03	24.22	24.22	6.09%	257,725
Feb 6, 2026	22.78	23.09	22.66	22.83	22.83	-1.93%	39,635
Feb 5, 2026	21.61	23.83	21.61	23.28	23.28	-2.06%	43,181
Feb 4, 2026	23.93	24.08	23.05	23.77	23.77	0.85%	121,496
Feb 3, 2026	23.00	25.00	23.00	23.57	23.57	7.28%	199,407
Feb 2, 2026	22.24	22.37	21.35	21.97	21.97	-1.13%	73,412
Feb 1, 2026	22.30	23.25	22.02	22.22	22.22	-0.63%	121,398
Jan 30, 2026	21.83	22.54	21.69	22.36	22.36	1.31%	54,161
Jan 29, 2026	22.41	22.59	21.80	22.07	22.07	-1.60%	171,747
Jan 28, 2026	21.26	22.60	21.20	22.43	22.43	6.45%	101,876
Jan 27, 2026	21.58	21.69	20.91	21.07	21.07	-3.26%	143,964
Jan 23, 2026	22.52	22.54	21.56	21.78	21.78	-2.77%	136,538
Jan 22, 2026	22.27	22.74	22.01	22.40	22.40	3.46%	69,057
Jan 21, 2026	22.03	22.35	21.38	21.65	21.65	-2.08%	216,237
Jan 20, 2026	22.60	22.83	22.07	22.11	22.11	-3.20%	245,649
Jan 19, 2026	23.00	23.00	22.51	22.84	22.84	-0.44%	240,939
Jan 16, 2026	22.78	23.10	22.70	22.94	22.94	0.84%	138,283
Jan 14, 2026	23.07	23.07	22.67	22.75	22.75	-1.30%	49,647
Jan 13, 2026	23.52	24.00	22.90	23.05	23.05	-2.08%	105,311
Jan 12, 2026	23.29	24.52	22.22	23.54	23.54	1.20%	270,417
Jan 9, 2026	23.83	23.90	23.10	23.26	23.26	-3.00%	157,187
Jan 8, 2026	24.12	24.35	23.50	23.98	23.98	-0.91%	237,473
Jan 7, 2026	23.86	24.34	23.86	24.20	24.20	0.41%	67,452
Jan 6, 2026	24.39	24.39	24.03	24.10	24.10	-0.99%	131,681
Jan 5, 2026	24.52	24.78	24.18	24.34	24.34	-0.61%	178,886
Jan 2, 2026	24.49	24.70	24.36	24.49	24.49	-0.33%	77,900
Jan 1, 2026	24.66	24.81	24.45	24.57	24.57	-0.45%	97,471
Dec 31, 2025	24.65	25.12	24.58	24.68	24.68	0.41%	66,494
Dec 30, 2025	25.02	25.02	24.41	24.58	24.58	-1.72%	103,852
Dec 29, 2025	25.33	25.58	24.75	25.01	25.01	-0.71%	177,432
Dec 26, 2025	24.91	26.08	24.39	25.19	25.19	3.92%	600,402
Dec 24, 2025	24.50	24.66	24.16	24.24	24.24	-0.98%	56,817
Dec 23, 2025	24.54	24.70	24.31	24.48	24.48	-0.37%	179,102
Dec 22, 2025	24.07	25.02	24.07	24.57	24.57	2.38%	212,059
Dec 19, 2025	24.69	24.69	23.94	24.00	24.00	-0.17%	168,610
Dec 18, 2025	24.20	24.20	23.95	24.04	24.04	-0.50%	69,484
Dec 17, 2025	24.30	24.35	24.07	24.16	24.16	-0.62%	82,891
Dec 16, 2025	24.60	24.60	24.21	24.31	24.31	-0.90%	69,736
Dec 15, 2025	24.59	24.59	24.21	24.53	24.53	0.66%	81,450
Dec 12, 2025	24.41	24.67	24.21	24.37	24.37	-0.12%	198,925
Dec 11, 2025	24.89	24.89	24.19	24.40	24.40	-0.97%	194,435
Dec 10, 2025	25.10	25.22	24.50	24.64	24.64	-1.83%	234,969
Dec 9, 2025	24.63	25.41	24.35	25.10	25.10	0.68%	162,853
Dec 8, 2025	25.45	25.75	24.27	24.93	24.93	-2.00%	363,146
Dec 5, 2025	24.00	25.90	24.00	25.44	25.44	6.09%	1,679,599
Dec 4, 2025	24.33	24.33	23.89	23.98	23.98	-1.44%	122,477