FINGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	71.07	71.08	71.07	71.08	-	0.77%	200
May 12, 2026	71.36	71.36	70.54	70.54	70.54	-0.56%	918
May 11, 2026	71.60	71.60	70.94	70.94	70.94	-0.69%	304
May 8, 2026	71.34	71.43	71.34	71.43	71.43	-0.43%	487
May 7, 2026	72.64	72.64	71.74	71.74	71.74	-2.69%	980
May 6, 2026	72.52	74.33	72.52	73.72	73.72	1.77%	1,418
May 5, 2026	73.48	73.48	72.44	72.44	72.44	-0.81%	841
May 4, 2026	73.31	73.31	72.68	73.04	73.04	0.30%	403
May 1, 2026	73.24	73.24	72.82	72.82	72.82	-0.12%	216
Apr 30, 2026	71.31	72.91	70.88	72.91	72.91	3.65%	724
Apr 29, 2026	70.34	70.34	70.34	70.34	70.34	-0.51%	258
Apr 28, 2026	74.65	74.65	70.70	70.70	70.70	-3.81%	3,813
Apr 27, 2026	73.75	73.75	73.33	73.50	73.50	-0.07%	57,246
Apr 24, 2026	72.02	73.55	71.86	73.55	73.55	2.38%	1,781
Apr 23, 2026	73.34	73.52	71.84	71.84	71.84	-0.03%	10,072
Apr 22, 2026	71.99	71.99	71.86	71.86	71.86	1.63%	22,047
Apr 21, 2026	71.54	71.68	70.34	70.71	70.71	0.68%	9,624
Apr 20, 2026	70.36	70.36	69.80	70.23	70.23	1.24%	7,524
Apr 17, 2026	70.65	71.11	69.37	69.37	69.37	5.78%	86,989
Apr 16, 2026	65.58	65.58	65.58	65.58	65.58	0.12%	200
Apr 15, 2026	66.81	66.81	65.50	65.50	65.50	-2.24%	600
Apr 14, 2026	67.00	67.00	67.00	67.00	67.00	1.96%	120
Apr 13, 2026	62.02	65.81	62.02	65.71	65.71	2.40%	1,112
Apr 9, 2026	64.17	64.17	64.17	64.17	64.17	0.66%	159
Apr 8, 2026	63.24	63.75	63.24	63.75	63.75	4.08%	412
Apr 7, 2026	61.50	61.50	61.25	61.25	61.25	-1.21%	1,665
Apr 6, 2026	61.57	62.00	61.57	62.00	62.00	0.32%	2,370
Apr 2, 2026	62.96	62.96	61.80	61.80	61.80	-2.59%	1,010
Apr 1, 2026	60.11	63.45	60.11	63.45	63.45	2.68%	335
Mar 31, 2026	61.86	61.86	61.78	61.79	61.79	0.23%	1,600
Mar 30, 2026	60.56	61.65	60.56	61.65	61.65	-1.83%	1,018
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