Fineotex Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	24.59	24.69	23.55	24.20	24.20	0.62%	1,918,258
Feb 13, 2026	23.74	24.30	23.00	24.05	24.05	0.50%	1,616,571
Feb 12, 2026	24.33	24.37	23.78	23.93	23.93	-1.64%	1,416,216
Feb 11, 2026	24.39	24.69	23.88	24.33	24.33	-0.25%	1,506,787
Feb 10, 2026	24.47	24.70	24.20	24.39	24.39	0.74%	1,888,216
Feb 9, 2026	23.63	24.62	23.16	24.21	24.21	6.18%	3,747,802
Feb 6, 2026	23.20	23.21	22.70	22.80	22.80	-1.77%	2,164,400
Feb 5, 2026	23.73	23.96	23.09	23.21	23.21	-2.31%	1,056,601
Feb 4, 2026	23.70	24.01	23.11	23.76	23.76	0.68%	1,457,365
Feb 3, 2026	24.50	24.55	23.00	23.60	23.60	7.71%	3,540,035
Feb 2, 2026	22.27	22.33	21.31	21.91	21.91	-1.66%	1,437,676
Feb 1, 2026	22.27	23.30	22.02	22.28	22.28	-0.18%	1,295,270
Jan 30, 2026	21.89	22.54	21.61	22.32	22.32	1.22%	1,302,031
Jan 29, 2026	22.46	22.69	21.82	22.05	22.05	-1.83%	1,183,127
Jan 28, 2026	21.27	22.68	21.11	22.46	22.46	6.45%	1,741,698
Jan 27, 2026	21.40	21.68	20.95	21.10	21.10	-2.85%	2,223,047
Jan 23, 2026	22.70	22.71	21.50	21.72	21.72	-2.99%	1,137,782
Jan 22, 2026	21.84	23.00	21.71	22.39	22.39	3.13%	1,175,998
Jan 21, 2026	22.00	22.36	21.32	21.71	21.71	-1.90%	2,748,771
Jan 20, 2026	22.69	22.83	22.03	22.13	22.13	-3.11%	1,514,700
Jan 19, 2026	22.96	23.02	22.50	22.84	22.84	-0.52%	1,712,752
Jan 16, 2026	22.74	23.06	22.71	22.96	22.96	0.97%	1,285,577
Jan 14, 2026	23.01	23.08	22.67	22.74	22.74	-1.64%	1,096,173
Jan 13, 2026	23.50	24.00	22.88	23.12	23.12	-1.74%	1,829,018
Jan 12, 2026	23.23	24.50	22.25	23.53	23.53	1.29%	6,588,187
Jan 9, 2026	23.75	23.98	23.15	23.23	23.23	-3.21%	1,741,457
Jan 8, 2026	24.45	24.47	23.48	24.00	24.00	-0.79%	2,509,473
Jan 7, 2026	24.05	24.39	24.01	24.19	24.19	0.29%	1,285,836
Jan 6, 2026	24.36	24.36	24.06	24.12	24.12	-0.99%	1,111,152
Jan 5, 2026	24.56	24.78	24.16	24.36	24.36	-0.49%	1,504,535
Jan 2, 2026	24.54	24.70	24.38	24.48	24.48	-0.29%	1,767,519
Jan 1, 2026	24.66	24.81	24.40	24.55	24.55	-0.45%	1,545,157
Dec 31, 2025	24.68	25.16	24.58	24.66	24.66	-0.08%	1,592,517
Dec 30, 2025	25.09	25.10	24.52	24.68	24.68	-1.20%	1,033,110
Dec 29, 2025	25.30	25.59	24.75	24.98	24.98	-0.87%	2,207,810
Dec 26, 2025	24.70	26.04	24.39	25.20	25.20	4.00%	8,229,025
Dec 24, 2025	24.52	24.63	24.11	24.23	24.23	-1.10%	798,592
Dec 23, 2025	24.58	24.72	24.30	24.50	24.50	-0.08%	1,186,288
Dec 22, 2025	24.16	24.88	24.10	24.52	24.52	2.12%	1,907,260
Dec 19, 2025	24.30	24.34	23.91	24.01	24.01	-0.17%	1,200,149
Dec 18, 2025	24.17	24.20	23.91	24.05	24.05	-0.41%	1,112,495
Dec 17, 2025	24.31	24.38	24.10	24.15	24.15	-0.86%	846,046
Dec 16, 2025	24.53	24.59	24.20	24.36	24.36	-0.69%	1,052,477
Dec 15, 2025	24.55	24.58	24.26	24.53	24.53	0.37%	885,594
Dec 12, 2025	24.44	24.69	24.24	24.44	24.44	0.16%	1,369,671
Dec 11, 2025	24.68	24.99	24.12	24.40	24.40	-0.73%	2,007,643
Dec 10, 2025	25.12	25.27	24.40	24.58	24.58	-2.15%	1,886,566
Dec 9, 2025	24.81	25.50	24.35	25.12	25.12	0.68%	2,070,700
Dec 8, 2025	25.39	25.73	24.31	24.95	24.95	-1.81%	4,045,362
Dec 5, 2025	24.03	26.01	24.02	25.41	25.41	6.01%	15,879,830