FINGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	77.06	77.90	77.06	77.86	-	2.03%	-
Jun 2, 2026	76.31	76.31	76.31	76.31	76.31	-0.46%	110
Jun 1, 2026	74.90	76.66	74.90	76.66	76.66	-0.16%	404
May 29, 2026	77.00	77.00	76.09	76.78	76.78	-	460
May 28, 2026	76.78	76.78	76.78	76.78	76.78	1.79%	14,156
May 27, 2026	75.23	75.67	74.96	75.67	75.43	0.33%	5,237
May 26, 2026	74.73	76.68	74.73	75.42	75.18	3.37%	24,160
May 22, 2026	72.88	72.96	72.88	72.96	72.73	5.54%	5,476
May 21, 2026	70.22	70.22	68.67	69.13	68.91	-1.73%	20,139
May 20, 2026	70.58	70.58	69.46	70.35	70.13	0.20%	408
May 19, 2026	71.47	71.47	70.21	70.21	69.99	-6.19%	718
May 15, 2026	73.86	74.91	73.86	74.84	74.61	-2.51%	1,445
May 14, 2026	75.90	76.77	74.79	76.77	76.53	-0.03%	500
May 13, 2026	71.07	77.16	71.07	76.79	76.55	8.86%	3,743
May 12, 2026	71.36	71.36	70.54	70.54	70.32	-0.56%	918
May 11, 2026	71.60	71.60	70.94	70.94	70.72	-0.69%	304
May 8, 2026	71.34	71.43	71.34	71.43	71.21	-0.43%	487
May 7, 2026	72.64	72.64	71.74	71.74	71.52	-2.69%	980
May 6, 2026	72.52	74.33	72.52	73.72	73.49	1.77%	1,418
May 5, 2026	73.48	73.48	72.44	72.44	72.21	-0.81%	841
May 4, 2026	73.31	73.31	72.68	73.04	72.81	0.30%	403
May 1, 2026	73.24	73.24	72.82	72.82	72.59	-0.12%	216
Apr 30, 2026	71.31	72.91	70.88	72.91	72.68	3.65%	724
Apr 29, 2026	70.34	70.34	70.34	70.34	70.12	-0.51%	258
Apr 28, 2026	74.65	74.65	70.70	70.70	70.48	-3.81%	3,813
Apr 27, 2026	73.75	73.75	73.33	73.50	73.27	-0.07%	57,246
Apr 24, 2026	72.02	73.55	71.86	73.55	73.32	2.38%	1,781
Apr 23, 2026	73.34	73.52	71.84	71.84	71.61	-0.03%	10,072
Apr 22, 2026	71.99	71.99	71.86	71.86	71.63	1.63%	22,047
Apr 21, 2026	71.54	71.68	70.34	70.71	70.49	0.68%	9,624
Apr 20, 2026	70.36	70.36	69.80	70.23	70.01	1.24%	7,524
Apr 17, 2026	70.65	71.11	69.37	69.37	69.15	5.78%	86,989
Apr 16, 2026	65.58	65.58	65.58	65.58	65.37	0.12%	200
Apr 15, 2026	66.81	66.81	65.50	65.50	65.29	-2.24%	600
Apr 14, 2026	67.00	67.00	67.00	67.00	66.79	1.96%	120
Apr 13, 2026	62.02	65.81	62.02	65.71	65.50	2.40%	1,112
Apr 9, 2026	64.17	64.17	64.17	64.17	63.97	0.66%	159
Apr 8, 2026	63.24	63.75	63.24	63.75	63.55	4.08%	412
Apr 7, 2026	61.50	61.50	61.25	61.25	61.06	-1.21%	1,665
Apr 6, 2026	61.57	62.00	61.57	62.00	61.81	0.32%	2,370
Apr 2, 2026	62.96	62.96	61.80	61.80	61.61	-2.59%	1,010
Apr 1, 2026	60.11	63.45	60.11	63.45	63.25	2.68%	335
Mar 31, 2026	61.86	61.86	61.78	61.79	61.60	0.23%	1,600
Mar 30, 2026	60.56	61.65	60.56	61.65	61.46	-1.83%	1,018
Mar 26, 2026	62.80	62.80	62.80	62.80	62.60	-1.57%	405
Mar 25, 2026	63.82	63.82	63.80	63.80	63.60	1.67%	1,020
Mar 23, 2026	62.00	62.75	62.00	62.75	62.55	6.88%	375
Mar 20, 2026	59.87	59.87	58.71	58.71	58.53	-6.35%	404
Mar 19, 2026	62.88	62.88	62.69	62.69	62.49	-4.94%	854
Mar 12, 2026	65.95	65.95	65.95	65.95	65.74	-0.34%	256