Fineotex Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	51.50	53.74	51.34	52.90	52.90	2.72%	11,140,687
Nov 11, 2026	53.12	53.36	50.74	51.50	51.50	-2.44%	14,098,410
Nov 9, 2026	52.51	54.29	51.80	52.79	52.79	0.53%	10,311,147
Nov 8, 2026	51.79	53.00	51.55	52.51	52.51	1.86%	2,503,161
Nov 6, 2026	52.08	53.13	50.36	51.55	51.55	-3.75%	9,200,493
Nov 5, 2026	54.42	55.17	52.92	53.56	53.56	0.26%	9,736,414
Nov 4, 2026	49.37	53.80	49.00	53.42	53.42	8.69%	23,585,082
Nov 3, 2026	49.00	50.97	48.84	49.15	49.15	1.34%	8,454,578
Nov 2, 2026	48.44	49.47	47.20	48.50	48.50	0.23%	7,296,854
Oct 30, 2026	51.00	51.01	47.50	48.39	48.39	-5.47%	8,985,518
Oct 29, 2026	50.00	51.70	49.25	51.19	51.19	2.36%	11,181,615
Oct 28, 2026	47.98	50.79	47.59	50.01	50.01	3.52%	20,067,587
Oct 27, 2026	47.94	49.10	46.72	48.31	48.31	1.05%	12,166,787
Oct 26, 2026	48.19	49.44	47.22	47.81	47.81	-2.67%	10,084,941
Oct 23, 2026	51.48	51.48	47.55	49.12	49.12	-4.71%	24,017,496
Oct 22, 2026	53.00	53.45	51.02	51.55	51.55	-2.24%	14,065,252
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