Fino Payments Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	135.01	139.90	131.35	133.40	133.40	-3.03%	408,660
Apr 27, 2026	131.35	139.15	129.20	137.57	137.57	5.05%	486,527
Apr 24, 2026	137.95	137.95	129.12	130.96	130.96	-3.76%	459,424
Apr 23, 2026	141.90	141.90	135.00	136.08	136.08	-2.18%	287,338
Apr 22, 2026	137.80	139.95	135.72	139.11	139.11	1.21%	373,514
Apr 21, 2026	139.90	142.00	136.72	137.45	137.45	-0.16%	450,249
Apr 20, 2026	143.00	143.11	136.90	137.67	137.67	-3.22%	395,130
Apr 17, 2026	139.90	142.80	138.43	142.25	142.25	1.97%	388,782
Apr 16, 2026	139.48	140.91	134.65	139.50	139.50	3.48%	745,790
Apr 15, 2026	136.00	136.95	133.99	134.81	134.81	1.51%	362,168
Apr 13, 2026	134.00	134.00	129.10	132.81	132.81	-1.80%	491,614
Apr 10, 2026	133.54	137.01	133.54	135.24	135.24	1.27%	471,709
Apr 9, 2026	135.90	138.49	132.16	133.54	133.54	-1.77%	686,837
Apr 8, 2026	133.90	136.99	128.00	135.94	135.94	7.64%	1,184,982