Fino Payments Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	127.49	132.34	125.61	126.29	126.29	1.98%	1,463,335
Apr 6, 2026	123.01	124.98	117.32	123.84	123.84	1.68%	775,285
Apr 2, 2026	124.00	127.62	119.16	121.79	121.79	-2.18%	965,802
Apr 1, 2026	121.25	127.70	121.25	124.51	124.51	5.41%	763,959
Mar 30, 2026	125.25	125.99	116.30	118.12	118.12	-7.07%	2,145,042
Mar 27, 2026	128.50	132.69	122.00	127.11	127.11	2.76%	4,710,946
Mar 25, 2026	111.93	123.70	110.03	123.70	123.70	9.99%	4,393,058
Mar 24, 2026	144.00	144.00	112.46	112.46	112.46	-20.00%	6,306,097
Mar 23, 2026	150.00	150.00	136.65	140.57	140.57	-6.80%	1,416,364
Mar 20, 2026	150.95	158.29	150.00	150.82	150.82	1.41%	683,498
Mar 19, 2026	151.20	152.58	145.60	148.72	148.72	-2.59%	486,770
Mar 18, 2026	142.00	157.70	141.51	152.67	152.67	8.08%	2,201,632
Mar 17, 2026	140.00	147.69	135.87	141.25	141.25	0.58%	4,065,855
Mar 16, 2026	162.00	167.12	136.35	140.43	140.43	-16.77%	5,659,968
Mar 13, 2026	177.68	179.19	167.40	168.72	168.72	-5.05%	244,255