Fincorp Investment Ltd. (MUSE:FINC.N0000)
Mauritius · Delayed Price · Currency is MUR 15.80
-0.20 (-1.25%)
At close: Mar 16, 2026
Fincorp Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Mar 16, 2026 | 15.80 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 4,000 |
| Mar 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,500 |
| Mar 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 5,193 |
| Mar 10, 2026 | 16.00 | 16.00 | 15.80 | 16.00 | 16.00 | 1.59% | 1,510 |
| Mar 9, 2026 | 15.75 | 16.00 | 15.75 | 15.75 | 15.75 | -1.56% | 15,815 |
| Mar 6, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | - | 11,842 |
| Mar 5, 2026 | 16.00 | 16.05 | 16.00 | 16.00 | 16.00 | -1.23% | 7,500 |
| Mar 4, 2026 | 16.20 | 16.50 | 16.20 | 16.20 | 16.20 | -1.82% | 8,550 |
| Mar 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | 1,100 |
| Mar 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | 30 |
| Feb 27, 2026 | 16.70 | 16.90 | 16.70 | 16.70 | 16.70 | -2.34% | 3,500 |
| Feb 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | 760 |
| Feb 25, 2026 | 16.90 | 17.20 | 16.90 | 16.90 | 16.90 | -0.59% | 11,400 |
| Feb 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 2,300 |
| Feb 23, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | -0.58% | 38,800 |
| Feb 20, 2026 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | -0.58% | 53,100 |
| Feb 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 11,000 |
| Feb 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 21,200 |
| Feb 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 26,000 |
| Feb 13, 2026 | 17.20 | 17.25 | 17.20 | 17.20 | 17.20 | - | 21,000 |
| Feb 12, 2026 | 17.20 | 17.25 | 17.20 | 17.20 | 17.20 | -0.29% | 47,827 |
| Feb 11, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.58% | 400 |
| Feb 10, 2026 | 17.15 | 17.25 | 17.15 | 17.15 | 17.15 | -0.58% | 6,650 |
| Feb 9, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | - |
| Feb 6, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 3,200 |
| Feb 5, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 280 |
| Feb 4, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 500 |
| Feb 3, 2026 | 17.25 | 17.25 | 17.20 | 17.25 | 17.25 | 0.29% | 51,000 |
| Feb 2, 2026 | 17.20 | 17.25 | 17.20 | 17.20 | 17.20 | -0.29% | 57,595 |
| Jan 30, 2026 | 17.25 | 17.25 | 17.20 | 17.25 | 17.25 | - | 52,016 |
| Jan 29, 2026 | 17.25 | 17.25 | 17.20 | 17.25 | 17.25 | 0.29% | 50,135 |
| Jan 28, 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | -0.58% | 79,600 |
| Jan 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.29% | 13,857 |
| Jan 26, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.43% | 1,381 |
| Jan 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jan 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | 5,300 |
| Jan 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jan 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | 5,100 |
| Jan 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 24 |
| Jan 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | 500 |
| Jan 12, 2026 | 17.70 | 17.80 | 17.70 | 17.70 | 17.70 | -1.67% | 4,425 |
| Jan 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 20,947 |
| Jan 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 500 |
| Jan 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jan 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 9,200 |
| Jan 5, 2026 | 18.00 | 18.25 | 18.00 | 18.00 | 18.00 | - | 32,558 |