Fineotex Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.00	21.21	20.11	20.17	20.17	-4.90%	3,342,457
Mar 25, 2026	21.33	21.90	21.01	21.21	21.21	-0.38%	2,505,154
Mar 24, 2026	21.24	21.70	20.88	21.29	21.29	2.31%	3,800,154
Mar 23, 2026	21.44	21.60	20.60	20.81	20.81	-4.41%	1,871,859
Mar 20, 2026	21.78	22.46	21.64	21.77	21.77	0.37%	1,086,946
Mar 19, 2026	21.80	22.04	21.64	21.69	21.69	-2.30%	1,100,196
Mar 18, 2026	21.51	22.37	21.50	22.20	22.20	3.30%	1,542,993
Mar 17, 2026	21.50	21.90	21.27	21.49	21.49	0.66%	1,300,795
Mar 16, 2026	21.67	21.89	21.22	21.35	21.35	-2.95%	1,705,269
Mar 13, 2026	22.50	23.00	21.80	22.00	22.00	-2.22%	1,278,893
Mar 12, 2026	22.40	22.80	21.98	22.50	22.50	-0.13%	1,423,881
Mar 11, 2026	22.59	23.37	22.30	22.53	22.53	-0.27%	1,655,091
Mar 10, 2026	21.81	23.00	21.81	22.59	22.59	4.10%	1,582,710
Mar 9, 2026	21.80	21.91	20.95	21.70	21.70	-0.96%	1,684,740
Mar 6, 2026	22.41	22.50	21.81	21.91	21.91	-1.88%	1,635,424
Mar 5, 2026	22.27	22.63	21.95	22.33	22.33	0.81%	1,598,923
Mar 4, 2026	22.41	22.70	21.97	22.15	22.15	-3.40%	1,891,101
Mar 2, 2026	22.55	23.20	22.36	22.93	22.93	-2.88%	2,337,265
Feb 27, 2026	23.75	23.85	23.45	23.61	23.61	-0.63%	1,321,789
Feb 26, 2026	23.86	24.25	23.60	23.76	23.76	-0.17%	1,050,784
Feb 25, 2026	24.28	24.59	23.50	23.80	23.80	-1.90%	2,233,817
Feb 24, 2026	24.22	24.48	23.78	24.26	24.26	-0.33%	1,411,530
Feb 23, 2026	25.05	25.23	24.05	24.34	24.34	-2.29%	1,833,294
Feb 20, 2026	25.00	25.28	24.65	24.91	24.91	-0.28%	1,694,167
Feb 19, 2026	25.90	25.90	24.76	24.98	24.98	-1.73%	2,237,884
Feb 18, 2026	25.00	25.92	24.75	25.42	25.42	3.38%	7,113,264
Feb 17, 2026	24.30	25.15	23.90	24.59	24.59	1.61%	2,937,547
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