Fineotex Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	39.34	40.89	38.71	39.99	39.99	3.71%	28,513,500
May 27, 2026	39.24	39.33	37.90	38.56	38.56	-2.33%	23,195,190
May 26, 2026	39.81	41.25	38.87	39.48	39.48	1.15%	84,260,420
May 25, 2026	33.70	39.83	33.61	39.03	39.03	17.42%	146,582,700
May 22, 2026	31.90	33.52	31.10	33.24	33.24	5.22%	36,506,566
May 21, 2026	34.00	34.12	30.64	31.59	31.59	-7.42%	31,253,960
May 20, 2026	33.00	35.80	32.35	34.12	34.12	2.71%	109,836,500
May 19, 2026	33.00	34.50	30.55	33.22	33.22	8.85%	223,560,300
May 18, 2026	26.99	30.52	26.50	30.52	30.52	19.97%	98,963,990
May 15, 2026	26.30	26.33	25.24	25.44	25.44	-2.08%	4,610,369
May 14, 2026	27.00	27.30	25.58	25.98	25.98	-3.10%	5,537,175
May 13, 2026	27.41	27.88	26.50	26.81	26.81	-1.14%	5,033,763
May 12, 2026	28.76	28.90	26.91	27.12	27.12	-4.27%	9,118,314
May 11, 2026	28.00	29.49	27.39	28.33	28.33	0.64%	10,758,160
May 8, 2026	27.75	28.87	27.40	28.15	28.15	1.44%	11,216,850
May 7, 2026	25.73	27.90	25.57	27.75	27.75	8.78%	17,498,550
May 6, 2026	23.42	26.50	23.36	25.51	25.51	9.81%	34,491,250
May 5, 2026	22.99	23.42	22.65	23.23	23.23	0.87%	3,362,387
May 4, 2026	23.10	23.41	22.95	23.03	23.03	0.22%	3,572,848
Apr 30, 2026	23.00	23.32	22.60	22.98	22.98	-0.22%	3,766,468
Apr 29, 2026	23.01	23.46	22.93	23.03	23.03	0.22%	4,032,965
Apr 28, 2026	23.00	23.40	22.83	22.98	22.98	-0.13%	5,141,394
Apr 27, 2026	22.99	23.50	22.95	23.01	23.01	0.44%	4,907,606
Apr 24, 2026	23.21	23.50	22.62	22.91	22.91	-1.25%	2,003,163
Apr 23, 2026	22.90	23.39	22.90	23.20	23.20	0.65%	2,708,689
Apr 22, 2026	22.87	23.40	22.83	23.05	23.05	0.39%	4,145,394
Apr 21, 2026	23.08	24.00	22.85	22.96	22.96	-0.09%	4,609,166
Apr 20, 2026	23.21	23.41	22.82	22.98	22.98	-0.99%	5,259,816
Apr 17, 2026	22.97	23.57	22.97	23.21	23.21	0.96%	2,299,517
Apr 16, 2026	23.25	23.60	22.75	22.99	22.99	-0.22%	7,592,444
Apr 15, 2026	23.87	23.87	22.95	23.04	23.04	0.39%	4,704,953
Apr 13, 2026	23.10	24.30	22.35	22.95	22.95	-1.88%	5,011,876
Apr 10, 2026	23.48	23.94	23.06	23.39	23.39	2.18%	1,842,075
Apr 9, 2026	23.40	23.40	22.45	22.89	22.89	-0.43%	2,252,859
Apr 8, 2026	23.75	23.75	22.62	22.99	22.99	4.26%	2,451,612
Apr 7, 2026	22.90	22.90	21.58	22.05	22.05	-1.30%	3,014,738
Apr 6, 2026	21.58	22.46	21.13	22.34	22.34	5.43%	2,514,964
Apr 2, 2026	20.25	21.30	20.05	21.19	21.19	1.63%	1,110,350
Apr 1, 2026	20.73	21.19	19.75	20.85	20.85	8.37%	2,686,775
Mar 30, 2026	20.10	20.22	19.10	19.24	19.24	-4.61%	3,657,062
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