Trust Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	43.15	43.90	41.25	41.35	41.35	-4.17%	7,800
Feb 11, 2026	42.95	44.95	41.60	43.15	43.15	0.35%	7,200
Feb 10, 2026	43.00	43.50	43.00	43.00	43.00	0.35%	3,600
Feb 9, 2026	42.75	43.60	40.00	42.85	42.85	-3.71%	25,800
Feb 6, 2026	41.05	44.50	41.05	44.50	44.50	3.49%	7,200
Feb 5, 2026	45.00	45.00	43.00	43.00	43.00	-4.44%	4,800
Feb 4, 2026	45.50	48.00	44.55	45.00	45.00	-3.43%	13,800
Feb 3, 2026	42.50	48.80	42.50	46.60	46.60	14.50%	22,200
Feb 2, 2026	41.50	41.80	40.00	40.70	40.70	-2.86%	13,200
Feb 1, 2026	42.00	42.00	40.25	41.90	41.90	-0.59%	10,200
Jan 30, 2026	39.25	43.00	38.00	42.15	42.15	4.72%	21,000
Jan 29, 2026	42.90	42.90	39.15	40.25	40.25	-6.18%	27,600
Jan 28, 2026	41.50	43.45	41.05	42.90	42.90	-1.27%	13,200
Jan 27, 2026	43.25	45.50	43.25	43.45	43.45	-0.23%	4,200
Jan 23, 2026	43.00	45.00	43.00	43.55	43.55	-4.07%	10,200
Jan 22, 2026	45.40	45.40	45.40	45.40	45.40	-	600
Jan 21, 2026	45.50	45.50	45.40	45.40	45.40	-0.22%	5,400
Jan 20, 2026	45.60	46.50	45.50	45.50	45.50	-2.36%	18,600
Jan 19, 2026	46.45	49.10	45.60	46.60	46.60	-0.85%	28,200
Jan 16, 2026	46.90	47.00	45.10	47.00	47.00	3.18%	20,400
Jan 14, 2026	45.55	45.55	45.55	45.55	45.55	-3.09%	600
Jan 13, 2026	46.75	47.00	46.70	47.00	47.00	2.40%	26,400
Jan 12, 2026	46.60	47.00	44.85	45.90	45.90	-1.50%	7,200
Jan 9, 2026	47.60	48.25	46.50	46.60	46.60	-3.22%	20,400
Jan 8, 2026	49.70	49.75	47.50	48.15	48.15	-2.13%	10,200
Jan 7, 2026	48.30	49.50	48.10	49.20	49.20	2.29%	9,000
Jan 6, 2026	48.10	48.50	48.00	48.10	48.10	0.52%	16,200
Jan 5, 2026	48.00	48.30	47.50	47.85	47.85	-2.35%	12,000
Jan 2, 2026	48.10	49.00	47.00	49.00	49.00	1.87%	15,600
Jan 1, 2026	47.50	48.10	47.50	48.10	48.10	-0.52%	6,600
Dec 31, 2025	47.15	48.50	46.00	48.35	48.35	2.55%	27,000
Dec 30, 2025	47.10	47.15	47.10	47.15	47.15	-1.26%	3,000
Dec 29, 2025	49.00	49.00	47.35	47.75	47.75	-2.55%	4,200
Dec 26, 2025	51.45	51.45	48.25	49.00	49.00	-	20,400
Dec 24, 2025	48.70	49.00	47.60	49.00	49.00	-2.00%	10,800
Dec 23, 2025	50.00	50.00	49.50	50.00	50.00	0.20%	6,600
Dec 22, 2025	50.00	50.00	48.30	49.90	49.90	-0.20%	11,400
Dec 19, 2025	50.35	50.35	49.00	50.00	50.00	-0.50%	11,400
Dec 18, 2025	49.90	50.25	49.50	50.25	50.25	4.47%	3,600
Dec 17, 2025	49.85	50.35	48.05	48.10	48.10	-3.51%	2,400
Dec 16, 2025	47.95	50.20	47.95	49.85	49.85	0.71%	5,400
Dec 15, 2025	49.40	50.00	49.20	49.50	49.50	3.13%	25,200
Dec 12, 2025	49.75	49.75	48.00	48.00	48.00	-2.54%	16,200
Dec 11, 2025	49.50	51.40	49.25	49.25	49.25	-1.50%	4,800
Dec 10, 2025	48.25	51.15	48.25	50.00	50.00	-1.19%	8,400
Dec 9, 2025	50.25	50.60	50.20	50.60	50.60	0.70%	7,200
Dec 8, 2025	47.20	50.25	46.85	50.25	50.25	1.93%	74,400
Dec 5, 2025	49.30	51.40	49.25	49.30	49.30	-4.92%	8,400
Dec 4, 2025	48.50	52.35	47.40	51.85	51.85	3.91%	96,000
Dec 3, 2025	48.10	50.55	47.50	49.90	49.90	-0.10%	10,200