Fineotex Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	57.42	58.47	54.76	55.72	55.72	-3.01%	33,188,098
Sep 30, 2026	57.94	59.21	57.00	57.45	57.45	-0.85%	16,165,821
Sep 29, 2026	57.39	58.42	55.55	57.94	57.94	0.94%	19,042,160
Sep 28, 2026	61.33	61.40	56.86	57.40	57.40	-5.09%	28,793,221
Sep 25, 2026	56.50	61.05	55.75	60.48	60.48	7.87%	47,041,849
Sep 24, 2026	56.55	58.42	55.13	56.07	56.07	-1.30%	19,880,015
Sep 23, 2026	57.20	58.09	56.20	56.81	56.81	-1.01%	12,216,676
Sep 22, 2026	56.70	58.68	55.89	57.39	57.39	2.94%	20,804,868
Sep 21, 2026	57.30	58.34	55.43	55.75	55.75	-2.23%	14,444,020
Sep 18, 2026	53.31	57.75	52.90	57.02	57.02	7.61%	26,160,940
Sep 17, 2026	52.52	54.07	52.20	52.99	52.99	-0.15%	15,008,357
Sep 16, 2026	53.48	54.13	49.34	53.07	53.07	-1.50%	29,438,708
Sep 15, 2026	58.00	58.39	52.25	53.88	53.88	-6.65%	29,470,137
Sep 11, 2026	58.36	59.14	56.53	57.72	57.72	-1.69%	23,377,217
Sep 10, 2026	58.65	61.73	58.05	58.71	58.71	0.48%	30,215,858
Sep 9, 2026	58.20	62.40	57.66	58.43	58.43	-0.02%	71,051,557
Sep 8, 2026	58.84	59.50	56.70	58.44	58.44	3.14%	51,043,359
Sep 7, 2026	52.25	56.66	52.19	56.66	56.66	10.00%	42,019,821
Sep 4, 2026	48.68	52.10	48.60	51.51	51.51	6.51%	20,692,198
Sep 3, 2026	49.23	49.34	48.05	48.41	48.36	-1.59%	7,728,913
Sep 2, 2026	49.00	49.60	48.11	49.19	49.14	0.74%	7,723,374
Sep 1, 2026	51.00	51.30	48.00	48.83	48.78	-3.86%	13,911,490
Aug 31, 2026	50.27	52.21	48.87	50.79	50.74	1.52%	17,237,022
Aug 28, 2026	48.65	50.49	47.81	50.03	49.98	3.18%	11,903,879
Aug 27, 2026	50.84	51.03	48.20	48.49	48.44	-4.13%	9,129,878
Aug 26, 2026	48.87	50.90	47.80	50.58	50.53	3.69%	15,935,783
Aug 25, 2026	49.78	49.79	47.20	48.78	48.73	-1.69%	13,246,093
Aug 24, 2026	49.00	51.38	48.61	49.62	49.57	4.62%	36,404,155
Aug 21, 2026	43.68	47.90	43.43	47.43	47.38	8.91%	34,486,545
Aug 20, 2026	45.10	45.48	43.21	43.55	43.51	-3.18%	9,825,095
Aug 19, 2026	44.19	46.20	43.00	44.98	44.93	2.67%	23,876,877
Aug 18, 2026	43.36	44.60	42.20	43.81	43.76	0.92%	9,734,413
Aug 17, 2026	43.52	44.37	42.56	43.41	43.37	0.12%	7,487,196
Aug 14, 2026	41.66	43.50	41.66	43.36	43.32	4.08%	9,160,593
Aug 13, 2026	42.85	43.70	41.30	41.66	41.62	-2.32%	6,691,631
Aug 12, 2026	43.00	44.95	41.70	42.65	42.61	-0.79%	20,028,758
Aug 11, 2026	43.35	43.70	42.11	42.99	42.95	1.13%	9,099,303
Aug 10, 2026	41.83	43.74	40.36	42.51	42.47	2.09%	13,354,818
Aug 7, 2026	41.70	43.35	40.91	41.64	41.60	-0.26%	12,593,576
Aug 6, 2026	39.05	42.51	38.73	41.75	41.71	8.02%	25,011,385
Aug 5, 2026	38.55	39.18	38.35	38.65	38.61	0.55%	3,383,214
Aug 4, 2026	39.50	39.79	38.25	38.44	38.40	-2.11%	4,118,653
Aug 3, 2026	39.74	40.29	39.11	39.27	39.23	-0.13%	4,962,550
Jul 31, 2026	37.80	39.50	37.48	39.32	39.28	4.21%	8,849,586
Jul 30, 2026	39.10	39.10	37.51	37.73	37.69	-4.12%	7,213,511
Jul 29, 2026	40.99	41.19	39.00	39.35	39.31	-3.41%	6,684,024
Jul 28, 2026	39.62	41.49	39.62	40.74	40.70	1.29%	15,700,619
Jul 27, 2026	40.00	40.65	37.20	40.22	40.18	1.59%	20,485,164
Jul 24, 2026	43.40	43.40	39.02	39.59	39.55	-5.54%	35,167,975
Jul 23, 2026	39.85	42.18	39.52	41.91	41.87	5.09%	22,531,880