Fineotex Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	20,692,190
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
Jul 22, 2026	40.40	40.58	39.10	39.88	39.84	-0.42%	10,372,449
Jul 21, 2026	39.40	40.80	38.96	40.05	40.01	1.68%	19,845,556
Jul 20, 2026	39.69	39.92	38.25	39.39	39.35	1.65%	13,903,646
Jul 17, 2026	38.25	38.99	37.26	38.75	38.71	1.04%	13,357,045
Jul 16, 2026	39.00	39.53	37.06	38.35	38.31	-1.52%	14,839,210
Jul 15, 2026	35.98	39.25	35.71	38.94	38.90	9.11%	21,447,550
Jul 14, 2026	36.20	36.94	35.13	35.69	35.65	-1.35%	6,788,597
Jul 13, 2026	36.50	36.68	36.01	36.18	36.14	-2.19%	4,399,641
Jul 10, 2026	37.80	38.24	36.62	36.99	36.95	-1.18%	6,397,206
Jul 9, 2026	36.59	37.75	36.52	37.43	37.39	2.86%	4,364,061
Jul 8, 2026	37.00	38.19	36.06	36.39	36.35	-2.31%	7,602,598
Jul 7, 2026	37.64	38.26	36.65	37.25	37.21	-0.43%	9,001,970
Jul 6, 2026	39.25	39.25	37.16	37.41	37.37	-4.37%	7,095,449