Fino Payments Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	135.90	137.50	134.50	135.40	135.40	0.56%	194,011
Jul 9, 2026	131.99	136.89	131.33	134.65	134.65	2.59%	203,597
Jul 8, 2026	135.40	137.25	130.21	131.25	131.25	-2.98%	347,036
Jul 7, 2026	135.20	137.40	132.57	135.28	135.28	-0.01%	211,318
Jul 6, 2026	135.81	137.90	133.82	135.30	135.30	-0.95%	279,849
Jul 3, 2026	140.00	141.89	135.00	136.60	136.60	-1.53%	306,104
Jul 2, 2026	139.20	145.53	138.00	138.72	138.72	-0.34%	455,642
Jul 1, 2026	143.29	146.30	138.14	139.19	139.19	-2.86%	441,958
Jun 30, 2026	146.65	146.67	142.10	143.29	143.29	-1.61%	111,561
Jun 29, 2026	147.80	147.80	144.53	145.64	145.64	-0.65%	125,615
Jun 25, 2026	150.10	152.89	144.90	146.60	146.60	-2.19%	285,473
Jun 24, 2026	152.00	154.50	149.03	149.89	149.89	-1.17%	294,250
Jun 23, 2026	156.00	157.90	149.76	151.66	151.66	-2.38%	378,000
Jun 22, 2026	156.80	157.58	151.21	155.35	155.35	-0.55%	542,178
Jun 19, 2026	158.62	161.72	154.69	156.21	156.21	-0.67%	837,869
Jun 18, 2026	141.00	163.38	141.00	157.27	157.27	12.41%	10,356,560
Jun 17, 2026	137.50	140.98	136.25	139.91	139.91	2.57%	178,942
Jun 16, 2026	137.55	140.32	134.31	136.41	136.41	-0.81%	250,421
Jun 15, 2026	137.01	141.00	137.01	137.53	137.53	0.97%	197,088
Jun 12, 2026	134.00	137.44	133.80	136.21	136.21	3.72%	220,917
Jun 11, 2026	132.00	133.10	130.11	131.32	131.32	-1.25%	159,967
Jun 10, 2026	141.00	141.80	132.01	132.98	132.98	-4.93%	362,124
Jun 9, 2026	130.44	141.80	129.02	139.88	139.88	9.51%	3,993,043
Jun 8, 2026	133.00	133.90	127.01	127.73	127.73	-3.80%	156,987
Jun 5, 2026	130.46	143.80	129.50	132.78	132.78	3.42%	1,235,593
Jun 4, 2026	128.01	129.29	127.12	128.39	128.39	-0.36%	110,936
Jun 3, 2026	131.00	132.09	123.00	128.86	128.86	-1.47%	416,125
Jun 2, 2026	125.89	132.38	125.72	130.78	130.78	3.20%	202,480
Jun 1, 2026	129.99	130.59	124.40	126.72	126.72	-0.80%	151,438
May 29, 2026	134.70	134.70	126.96	127.74	127.74	-4.65%	353,434
May 27, 2026	129.50	138.71	127.30	133.97	133.97	4.75%	626,322
May 26, 2026	126.90	131.05	124.51	127.90	127.90	1.99%	275,913
May 25, 2026	125.18	126.80	123.37	125.40	125.40	0.18%	154,190
May 22, 2026	120.94	127.90	118.00	125.18	125.18	3.57%	345,776
May 21, 2026	126.95	126.95	120.50	120.86	120.86	-0.48%	256,024
May 20, 2026	123.80	124.85	119.05	121.44	121.44	-1.40%	204,466
May 19, 2026	119.38	124.85	118.82	123.16	123.16	4.42%	206,755
May 18, 2026	118.90	119.56	113.39	117.95	117.95	-1.11%	313,456
May 15, 2026	122.90	123.92	118.70	119.27	119.27	-2.89%	220,575
May 14, 2026	125.89	127.38	122.15	122.82	122.82	-1.84%	346,225
May 13, 2026	126.60	129.00	125.00	125.12	125.12	-0.60%	154,004
May 12, 2026	131.24	131.24	125.27	125.88	125.88	-3.12%	198,055
May 11, 2026	132.00	132.05	127.21	129.94	129.94	-1.87%	216,095
May 8, 2026	136.00	137.20	131.70	132.41	132.41	-2.82%	242,253
May 7, 2026	133.85	137.64	132.62	136.25	136.25	3.01%	398,928
May 6, 2026	131.90	133.40	130.00	132.27	132.27	1.46%	299,491
May 5, 2026	128.00	131.43	126.11	130.37	130.37	2.62%	259,144
May 4, 2026	128.00	128.94	125.73	127.04	127.04	0.65%	261,113
Apr 30, 2026	129.85	130.00	122.05	126.22	126.22	-6.06%	1,063,898
Apr 29, 2026	134.06	138.95	130.50	134.36	134.36	0.72%	506,666