Fineotex Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	43.68	47.90	43.43	47.43	47.43	8.91%	34,486,540
Aug 20, 2026	45.10	45.48	43.21	43.55	43.55	-3.18%	9,825,095
Aug 19, 2026	44.19	46.20	43.00	44.98	44.98	2.67%	23,876,877
Aug 18, 2026	43.36	44.60	42.20	43.81	43.81	0.92%	9,734,413
Aug 17, 2026	43.52	44.37	42.56	43.41	43.41	0.12%	7,487,196
Aug 14, 2026	41.66	43.50	41.66	43.36	43.36	4.08%	9,160,593
Aug 13, 2026	42.85	43.70	41.30	41.66	41.66	-2.32%	6,691,631
Aug 12, 2026	43.00	44.95	41.70	42.65	42.65	-0.79%	20,028,758
Aug 11, 2026	43.35	43.70	42.11	42.99	42.99	1.13%	9,099,303
Aug 10, 2026	41.83	43.74	40.36	42.51	42.51	2.09%	13,354,818
Aug 7, 2026	41.70	43.35	40.91	41.64	41.64	-0.26%	12,593,576
Aug 6, 2026	39.05	42.51	38.73	41.75	41.75	8.02%	25,011,385
Aug 5, 2026	38.55	39.18	38.35	38.65	38.65	0.55%	3,383,214
Aug 4, 2026	39.50	39.79	38.25	38.44	38.44	-2.11%	4,118,653
Aug 3, 2026	39.74	40.29	39.11	39.27	39.27	-0.13%	4,962,550
Jul 31, 2026	37.80	39.50	37.48	39.32	39.32	4.21%	8,849,586
Jul 30, 2026	39.10	39.10	37.51	37.73	37.73	-4.12%	7,213,511
Jul 29, 2026	40.99	41.19	39.00	39.35	39.35	-3.41%	6,684,024
Jul 28, 2026	39.62	41.49	39.62	40.74	40.74	1.29%	15,700,619
Jul 27, 2026	40.00	40.65	37.20	40.22	40.22	1.59%	20,485,160
Jul 24, 2026	43.40	43.40	39.02	39.59	39.59	-5.54%	35,167,975
Jul 23, 2026	39.85	42.18	39.52	41.91	41.91	5.09%	22,531,880
Jul 22, 2026	40.40	40.58	39.10	39.88	39.88	-0.42%	10,372,449
Jul 21, 2026	39.40	40.80	38.96	40.05	40.05	1.68%	19,845,556
Jul 20, 2026	39.69	39.92	38.25	39.39	39.39	1.65%	13,903,646
Jul 17, 2026	38.25	38.99	37.26	38.75	38.75	1.04%	13,357,045
Jul 16, 2026	39.00	39.53	37.06	38.35	38.35	-1.52%	14,839,210
Jul 15, 2026	35.98	39.25	35.71	38.94	38.94	9.11%	21,447,550
Jul 14, 2026	36.20	36.94	35.13	35.69	35.69	-1.35%	6,788,597
Jul 13, 2026	36.50	36.68	36.01	36.18	36.18	-2.19%	4,399,641
Jul 10, 2026	37.80	38.24	36.62	36.99	36.99	-1.18%	6,397,206
Jul 9, 2026	36.59	37.75	36.52	37.43	37.43	2.86%	4,364,061
Jul 8, 2026	37.00	38.19	36.06	36.39	36.39	-2.31%	7,602,598
Jul 7, 2026	37.64	38.26	36.65	37.25	37.25	-0.43%	9,001,970
Jul 6, 2026	39.25	39.25	37.16	37.41	37.41	-4.37%	7,095,449
Jul 3, 2026	40.18	40.59	39.00	39.12	39.12	-1.93%	7,824,732
Jul 2, 2026	38.46	40.30	37.50	39.89	39.89	4.73%	13,828,712
Jul 1, 2026	39.19	39.25	37.89	38.09	38.09	-1.83%	5,635,389
Jun 30, 2026	38.98	39.67	38.50	38.80	38.80	1.41%	6,035,278
Jun 29, 2026	40.90	41.57	37.07	38.26	38.26	-6.45%	16,548,258
Jun 25, 2026	43.03	43.38	40.60	40.90	40.90	-4.64%	10,190,429
Jun 24, 2026	43.50	44.73	42.25	42.89	42.89	-1.18%	10,396,656
Jun 23, 2026	45.80	47.18	40.87	43.40	43.40	-4.43%	28,194,204
Jun 22, 2026	43.94	45.70	43.55	45.41	45.41	4.34%	14,591,643
Jun 19, 2026	43.49	44.55	42.71	43.52	43.52	0.16%	9,239,961
Jun 18, 2026	44.75	44.80	43.01	43.45	43.45	-3.08%	10,768,200
Jun 17, 2026	43.70	45.70	43.55	44.83	44.83	3.53%	23,869,210
Jun 16, 2026	41.88	43.50	41.40	43.30	43.30	4.34%	19,755,870
Jun 15, 2026	40.25	42.52	40.06	41.50	41.50	5.95%	17,178,530
Jun 12, 2026	38.18	39.71	38.01	39.17	39.17	5.78%	10,040,740