FINFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 17, 2026	103.03	103.03	103.03	103.03	-	-
Jun 16, 2026	103.03	103.03	103.03	103.03	103.03	-0.57%
Jun 15, 2026	105.41	105.41	105.41	105.41	103.62	2.16%
Jun 12, 2026	103.18	103.18	103.18	103.18	101.43	0.53%
Jun 11, 2026	102.64	102.64	102.64	102.64	100.89	2.31%
Jun 10, 2026	100.32	100.32	100.32	100.32	98.61	-1.86%
Jun 9, 2026	102.22	102.22	102.22	102.22	100.48	0.35%
Jun 8, 2026	101.86	101.86	101.86	101.86	100.13	0.49%
Jun 5, 2026	101.36	101.36	101.36	101.36	99.64	-3.10%
Jun 4, 2026	104.60	104.60	104.60	104.60	102.82	-0.25%
Jun 3, 2026	104.86	104.86	104.86	104.86	103.08	-0.70%
Jun 2, 2026	105.60	105.60	105.60	105.60	103.80	0.01%
Jun 1, 2026	105.59	105.59	105.59	105.59	103.79	0.22%
May 29, 2026	105.36	105.36	105.36	105.36	103.57	0.47%
May 28, 2026	104.87	104.87	104.87	104.87	103.09	0.47%
May 27, 2026	104.38	104.38	104.38	104.38	102.61	0.49%
May 26, 2026	103.87	103.87	103.87	103.87	102.10	1.02%
May 22, 2026	102.82	102.82	102.82	102.82	101.07	0.03%
May 21, 2026	102.79	102.79	102.79	102.79	101.04	0.41%
May 20, 2026	102.37	102.37	102.37	102.37	100.63	1.13%
May 19, 2026	101.23	101.23	101.23	101.23	99.51	-0.96%
May 18, 2026	102.21	102.21	102.21	102.21	100.47	-0.03%
May 15, 2026	102.24	102.24	102.24	102.24	100.50	-1.82%
May 14, 2026	104.14	104.14	104.14	104.14	102.37	0.76%
May 13, 2026	103.35	103.35	103.35	103.35	101.59	0.71%
May 12, 2026	102.62	102.62	102.62	102.62	100.88	-0.45%
May 11, 2026	103.08	103.08	103.08	103.08	101.33	0.44%
May 8, 2026	102.63	102.63	102.63	102.63	100.89	0.91%
May 7, 2026	101.71	101.71	101.71	101.71	99.98	-0.74%
May 6, 2026	102.47	102.47	102.47	102.47	100.73	1.89%
May 5, 2026	100.57	100.57	100.57	100.57	98.86	0.87%
May 4, 2026	99.70	99.70	99.70	99.70	98.00	0.19%
May 1, 2026	99.51	99.51	99.51	99.51	97.82	0.16%
Apr 30, 2026	99.35	99.35	99.35	99.35	97.66	1.26%
Apr 29, 2026	98.11	98.11	98.11	98.11	96.44	-0.12%
Apr 28, 2026	98.23	98.23	98.23	98.23	96.56	-0.79%
Apr 27, 2026	99.01	99.01	99.01	99.01	97.33	0.14%
Apr 24, 2026	98.87	98.87	98.87	98.87	97.19	0.81%
Apr 23, 2026	98.08	98.08	98.08	98.08	96.41	-0.42%
Apr 22, 2026	98.49	98.49	98.49	98.49	96.82	1.47%
Apr 21, 2026	97.06	97.06	97.06	97.06	95.41	-0.84%
Apr 20, 2026	97.88	97.88	97.88	97.88	96.22	-0.31%
Apr 17, 2026	98.18	98.18	98.18	98.18	96.51	1.26%
Apr 16, 2026	96.96	96.96	96.96	96.96	95.31	-0.16%
Apr 15, 2026	97.12	97.12	97.12	97.12	95.47	0.63%
Apr 14, 2026	96.51	96.51	96.51	96.51	94.87	1.46%
Apr 13, 2026	95.12	95.12	95.12	95.12	93.50	1.40%
Apr 10, 2026	93.81	93.81	93.81	93.81	92.22	0.20%
Apr 9, 2026	93.62	93.62	93.62	93.62	92.03	0.39%
Apr 8, 2026	93.26	93.26	93.26	93.26	91.67	3.28%