Fineotex Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	53.00	53.45	51.02	51.02	51.02	-3.24%	14,065,250
Oct 21, 2026	56.10	56.10	52.25	52.73	52.73	-5.52%	16,949,932
Oct 19, 2026	56.67	56.96	55.32	55.81	55.81	-2.52%	13,211,973
Oct 16, 2026	58.18	59.44	57.00	57.25	57.25	-1.12%	17,485,194
Oct 15, 2026	59.35	59.69	57.50	57.90	57.90	-3.27%	16,435,032
Oct 14, 2026	56.54	61.10	56.54	59.86	59.86	5.87%	48,050,516
Oct 13, 2026	56.50	57.35	53.73	56.54	56.54	-0.05%	23,538,350
Oct 12, 2026	58.43	58.96	55.79	56.57	56.57	-2.36%	28,798,183
Oct 9, 2026	56.08	58.45	54.95	57.94	57.94	3.48%	22,165,919
Oct 8, 2026	58.50	58.54	55.56	55.99	55.99	-3.13%	16,262,759
Oct 7, 2026	58.95	60.90	57.51	57.80	57.80	-2.36%	29,767,530
Oct 6, 2026	54.08	59.43	54.08	59.20	59.20	9.57%	41,395,324
Oct 5, 2026	55.68	55.85	53.21	54.03	54.03	-3.03%	18,407,760
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