Fine Semitech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	30,250.00	32,500.00	30,200.00	32,100.00	32,100.00	4.73%	245,356
Jan 16, 2026	31,250.00	31,700.00	30,250.00	30,650.00	30,650.00	0.16%	172,372
Jan 15, 2026	29,650.00	30,600.00	29,600.00	30,600.00	30,600.00	0.66%	102,940
Jan 14, 2026	30,650.00	31,000.00	30,000.00	30,400.00	30,400.00	-2.56%	148,553
Jan 13, 2026	31,200.00	32,100.00	30,500.00	31,200.00	31,200.00	3.65%	361,732
Jan 12, 2026	29,200.00	30,600.00	28,900.00	30,100.00	30,100.00	3.44%	201,903
Jan 9, 2026	29,450.00	29,700.00	28,700.00	29,100.00	29,100.00	-3.00%	163,747
Jan 8, 2026	30,200.00	31,300.00	29,800.00	30,000.00	30,000.00	-0.66%	206,986
Jan 7, 2026	32,050.00	32,100.00	29,700.00	30,200.00	30,200.00	-4.73%	314,708
Jan 6, 2026	31,050.00	31,750.00	30,550.00	31,700.00	31,700.00	-0.31%	228,076
Jan 5, 2026	32,600.00	32,950.00	30,700.00	31,800.00	31,800.00	0.32%	362,078
Jan 2, 2026	30,850.00	32,100.00	30,000.00	31,700.00	31,700.00	3.43%	492,709
Dec 30, 2025	33,600.00	35,500.00	29,700.00	30,650.00	30,650.00	-10.64%	749,320
Dec 29, 2025	36,350.00	36,350.00	33,200.00	34,300.00	34,300.00	-4.04%	439,596
Dec 26, 2025	34,158.42	36,732.67	34,108.91	35,742.57	35,742.57	4.03%	410,829
Dec 24, 2025	33,267.33	35,643.56	33,118.81	34,356.44	34,356.44	2.81%	324,122
Dec 23, 2025	33,366.34	33,910.89	32,574.26	33,415.84	33,415.84	-1.03%	320,611
Dec 22, 2025	30,495.05	35,148.52	30,198.02	33,762.38	33,762.38	12.73%	801,372
Dec 19, 2025	29,603.96	30,396.04	29,158.42	29,950.50	29,950.50	2.72%	250,941
Dec 18, 2025	26,980.20	30,198.02	26,633.66	29,158.42	29,158.42	5.94%	505,062
Dec 17, 2025	25,990.10	27,574.26	25,940.59	27,524.75	27,524.75	5.90%	142,694
Dec 16, 2025	26,782.18	26,930.69	25,891.09	25,990.10	25,990.10	-2.78%	102,806
Dec 15, 2025	26,287.13	26,881.19	25,990.10	26,732.67	26,732.67	-2.17%	141,177
Dec 12, 2025	26,881.19	27,574.26	26,089.11	27,326.73	27,326.73	1.85%	301,694
Dec 11, 2025	27,475.25	27,623.76	26,435.64	26,831.68	26,831.68	-1.09%	117,312
Dec 10, 2025	27,425.74	28,019.80	26,881.19	27,128.71	27,128.71	-0.90%	105,098
Dec 9, 2025	27,574.26	27,920.79	27,277.23	27,376.24	27,376.24	-1.78%	60,320
Dec 8, 2025	27,722.77	28,712.87	27,128.71	27,871.29	27,871.29	1.08%	81,075
Dec 5, 2025	27,574.26	27,970.30	27,128.71	27,574.26	27,574.26	-	128,416
Dec 4, 2025	28,613.86	28,762.38	27,376.24	27,574.26	27,574.26	-5.11%	152,421
Dec 3, 2025	29,356.44	29,603.96	28,762.38	29,059.41	29,059.41	0.51%	87,762
Dec 2, 2025	29,504.95	29,702.97	28,811.88	28,910.89	28,910.89	0.17%	182,004
Dec 1, 2025	28,910.89	29,603.96	28,168.32	28,861.39	28,861.39	2.46%	246,956
Nov 28, 2025	27,326.73	28,168.32	27,029.70	28,168.32	28,168.32	3.27%	139,500
Nov 27, 2025	27,920.79	28,217.82	27,128.71	27,277.23	27,277.23	-1.43%	108,857
Nov 26, 2025	27,871.29	28,217.82	26,930.69	27,673.27	27,673.27	0.54%	136,677
Nov 25, 2025	28,316.83	28,861.39	27,277.23	27,524.75	27,524.75	1.09%	179,649
Nov 24, 2025	27,326.73	27,821.78	26,633.66	27,227.72	27,227.72	1.48%	179,728
Nov 21, 2025	27,326.73	27,970.30	25,940.59	26,831.68	26,831.68	-9.06%	399,768
Nov 20, 2025	31,138.61	31,287.13	29,455.45	29,504.95	29,504.95	-1.97%	225,533
Nov 19, 2025	31,336.63	31,534.65	29,801.98	30,099.01	30,099.01	-4.70%	222,109
Nov 18, 2025	32,574.26	33,118.81	30,940.59	31,584.16	31,584.16	-5.76%	231,127
Nov 17, 2025	33,861.39	34,009.90	32,722.77	33,514.85	33,514.85	2.73%	145,311
Nov 14, 2025	34,158.42	34,257.43	32,178.22	32,623.76	32,623.76	-8.09%	227,729
Nov 13, 2025	35,940.59	37,178.22	34,950.50	35,495.05	35,495.05	-2.58%	288,020
Nov 12, 2025	34,158.42	37,376.24	32,970.30	36,435.64	36,435.64	8.24%	659,227
Nov 11, 2025	32,970.30	34,752.48	32,821.78	33,663.37	33,663.37	2.41%	495,431
Nov 10, 2025	32,871.29	33,366.34	31,732.67	32,871.29	32,871.29	1.07%	169,684
Nov 7, 2025	32,623.76	34,059.41	32,128.71	32,524.75	32,524.75	-3.52%	222,070
Nov 6, 2025	34,405.94	35,594.06	32,871.29	33,712.87	33,712.87	0.74%	346,338