FINGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	62.80	62.80	62.80	62.80	62.80	-1.57%	405
Mar 25, 2026	63.82	63.82	63.80	63.80	63.80	1.67%	1,020
Mar 23, 2026	62.00	62.75	62.00	62.75	62.75	6.88%	375
Mar 20, 2026	59.87	59.87	58.71	58.71	58.71	-6.35%	404
Mar 19, 2026	62.88	62.88	62.69	62.69	62.69	-4.94%	854
Mar 12, 2026	65.95	65.95	65.95	65.95	65.95	-0.34%	256
Mar 11, 2026	66.60	66.60	66.17	66.17	66.17	0.06%	436
Mar 10, 2026	66.59	67.12	66.13	66.13	66.13	5.53%	509
Mar 9, 2026	63.00	63.00	62.66	62.67	62.67	-2.10%	1,071
Mar 6, 2026	64.01	64.01	64.01	64.01	64.01	-1.54%	6,916
Mar 5, 2026	67.20	67.20	65.01	65.01	65.01	-3.30%	653
Mar 4, 2026	67.23	67.23	67.23	67.23	67.23	-1.54%	150
Mar 3, 2026	67.41	68.28	67.41	68.28	68.28	-5.02%	4,628
Mar 2, 2026	68.00	71.89	68.00	71.89	71.89	7.27%	3,520
Feb 27, 2026	66.23	67.02	66.23	67.02	67.02	0.87%	1,663
Feb 26, 2026	67.47	67.47	66.44	66.44	66.44	-3.53%	402
Feb 25, 2026	68.65	68.87	68.65	68.87	68.65	5.15%	1,088
Feb 24, 2026	64.65	65.50	64.65	65.50	65.29	3.64%	2,525
Feb 23, 2026	64.15	64.15	63.20	63.20	62.99	-5.23%	4,724
Feb 20, 2026	66.61	66.69	66.58	66.69	66.47	1.55%	1,087
Feb 17, 2026	64.68	65.67	64.68	65.67	65.46	2.61%	307
Feb 12, 2026	65.50	65.50	64.00	64.00	63.79	-0.28%	5,472
Feb 11, 2026	65.84	65.84	64.18	64.18	63.97	-3.52%	600
Feb 9, 2026	66.52	66.52	66.52	66.52	66.30	2.51%	955
Feb 6, 2026	65.51	65.51	64.87	64.89	64.68	2.82%	8,354
Feb 5, 2026	64.07	64.07	63.00	63.11	62.91	-2.17%	18,739
Feb 4, 2026	64.01	64.51	63.93	64.51	64.30	0.66%	2,541
Feb 3, 2026	64.08	64.09	64.05	64.09	63.88	0.53%	42,656
Feb 2, 2026	63.32	63.75	63.32	63.75	63.54	1.13%	5,374
Jan 30, 2026	63.18	63.18	63.04	63.04	62.83	-2.53%	27,774
Jan 29, 2026	64.67	64.67	64.67	64.67	64.46	-0.81%	23,072
Jan 28, 2026	65.16	65.29	65.16	65.20	64.99	2.81%	12,597
Jan 27, 2026	63.42	63.42	63.42	63.42	63.21	1.13%	25,936
Jan 26, 2026	62.70	62.71	62.70	62.71	62.51	0.44%	13,624
Jan 23, 2026	62.25	62.44	62.25	62.44	62.23	0.39%	4,810
Jan 22, 2026	61.67	62.30	61.67	62.19	61.99	2.00%	34,248
Jan 21, 2026	61.70	61.70	60.97	60.97	60.77	1.31%	1,504
Jan 16, 2026	59.78	60.18	59.78	60.18	59.98	0.44%	8,954
Jan 15, 2026	56.61	59.92	56.61	59.92	59.72	5.11%	920
Jan 14, 2026	57.16	57.16	56.66	57.00	56.81	-2.70%	300
Jan 13, 2026	58.02	58.64	57.62	58.58	58.39	2.36%	1,666
Jan 12, 2026	56.35	57.32	56.35	57.23	57.04	1.15%	716
Jan 9, 2026	56.38	56.60	56.38	56.58	56.40	3.38%	2,367
Jan 8, 2026	55.37	55.61	54.68	54.73	54.55	-0.68%	1,561
Jan 7, 2026	55.28	55.37	55.04	55.11	54.93	-0.03%	7,174
Jan 6, 2026	55.23	55.23	55.08	55.12	54.94	-2.43%	560
Jan 5, 2026	54.65	56.49	54.65	56.49	56.31	3.44%	1,879
Dec 31, 2025	49.95	54.61	49.95	54.61	54.43	-0.26%	6,286
Dec 30, 2025	54.43	54.75	54.43	54.75	54.57	1.18%	300
Dec 23, 2025	50.13	54.11	50.13	54.11	53.93	-0.22%	615