Fineotex Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	38.08	39.27	36.80	37.03	37.03	-2.81%	11,671,060
Jun 10, 2026	40.18	40.69	37.16	38.10	38.10	-4.42%	18,694,890
Jun 9, 2026	39.00	40.20	38.50	39.86	39.86	4.51%	15,127,722
Jun 8, 2026	40.00	42.48	36.66	38.14	38.14	-6.36%	36,675,993
Jun 5, 2026	41.30	41.75	40.06	40.73	40.73	-0.73%	15,341,690
Jun 4, 2026	43.25	43.87	40.36	41.03	41.03	-5.76%	20,805,040
Jun 3, 2026	42.69	44.44	42.60	43.54	43.54	2.79%	29,794,110
Jun 2, 2026	40.73	43.42	39.87	42.36	42.36	3.60%	31,485,150
Jun 1, 2026	40.35	43.20	39.65	40.89	40.89	2.25%	34,839,950
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