FINMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	28.13	28.20	27.84	27.95	27.95	-0.57%	37,908
Sep 24, 2026	28.14	28.29	28.02	28.11	28.11	-1.78%	64,021
Sep 23, 2026	28.43	28.81	28.29	28.62	28.62	0.25%	436,683
Sep 22, 2026	28.83	28.83	28.45	28.55	28.55	-1.59%	55,702
Sep 21, 2026	28.81	29.04	28.72	29.01	29.01	0.55%	75,003
Sep 18, 2026	28.89	28.98	28.72	28.85	28.85	-0.38%	89,634
Sep 17, 2026	29.06	29.15	28.89	28.96	28.96	0.70%	203,072
Sep 16, 2026	28.74	29.07	28.62	28.76	28.76	-0.40%	39,162
Sep 15, 2026	28.64	28.92	28.48	28.88	28.88	1.71%	176,185
Sep 14, 2026	28.63	28.63	28.39	28.39	28.39	-1.97%	73,874
Sep 11, 2026	28.99	29.17	28.92	28.96	28.96	0.38%	40,414
Sep 10, 2026	28.90	29.14	28.85	28.85	28.85	2.38%	70,263
Sep 9, 2026	28.55	28.58	28.18	28.18	28.18	-3.46%	61,841
Sep 8, 2026	29.24	29.36	29.02	29.19	29.19	-0.24%	48,836
Sep 4, 2026	29.10	29.33	29.07	29.26	29.26	-0.14%	39,613
Sep 3, 2026	29.39	29.52	29.23	29.30	29.30	-1.21%	52,416
Sep 2, 2026	29.97	29.99	29.66	29.66	29.66	0.85%	44,445
Sep 1, 2026	29.76	29.76	29.38	29.41	29.41	-1.54%	40,992
Aug 31, 2026	30.06	30.07	29.87	29.87	29.87	-2.23%	35,196
Aug 28, 2026	31.10	31.10	30.52	30.55	30.55	-4.56%	24,918
Aug 27, 2026	31.97	32.03	31.67	32.01	32.01	1.46%	29,007
Aug 26, 2026	31.72	31.85	31.42	31.55	31.55	-0.54%	30,183
Aug 25, 2026	32.16	32.16	31.61	31.72	31.72	-0.53%	20,618
Aug 24, 2026	32.29	32.32	31.89	31.89	31.89	-2.72%	52,662
Aug 21, 2026	33.09	33.18	32.67	32.78	32.78	-1.03%	31,324
Aug 20, 2026	33.79	33.89	33.12	33.12	33.12	-2.62%	32,740
Aug 19, 2026	34.34	34.34	33.97	34.01	34.01	-0.29%	25,019
Aug 18, 2026	34.11	34.38	34.01	34.11	34.11	-1.10%	34,785
Aug 17, 2026	34.87	35.03	34.44	34.49	34.49	-0.09%	31,415
Aug 14, 2026	34.44	34.71	34.36	34.52	34.52	0.94%	53,656
Aug 13, 2026	34.47	34.49	34.12	34.20	34.20	-0.84%	24,733
Aug 12, 2026	34.27	34.50	34.21	34.49	34.49	1.56%	47,321
Aug 11, 2026	33.94	34.08	33.86	33.96	33.96	0.95%	28,539
Aug 10, 2026	33.52	33.91	33.52	33.64	33.64	-0.06%	58,726
Aug 7, 2026	33.63	33.70	33.41	33.66	33.66	0.18%	36,432
Aug 6, 2026	33.72	33.92	33.56	33.60	33.60	1.57%	31,445
Aug 5, 2026	33.55	33.60	32.95	33.08	33.08	1.30%	23,543
Aug 4, 2026	32.64	32.70	32.32	32.65	32.65	3.40%	35,455
Aug 3, 2026	31.21	31.74	31.13	31.58	31.58	-	34,542
Jul 31, 2026	31.41	31.81	31.14	31.58	31.58	0.61%	23,220
Jul 30, 2026	30.68	31.39	30.62	31.39	31.39	3.29%	38,518
Jul 29, 2026	30.78	30.88	30.36	30.39	30.39	-1.75%	48,097
Jul 28, 2026	30.70	30.93	30.30	30.93	30.93	2.28%	37,877
Jul 27, 2026	30.19	30.37	29.98	30.24	30.24	2.02%	67,823
Jul 24, 2026	29.59	29.75	29.36	29.64	29.64	0.44%	39,825
Jul 23, 2026	29.61	29.96	29.40	29.51	29.51	1.44%	38,243
Jul 22, 2026	29.30	29.37	29.09	29.09	29.09	0.55%	38,603
Jul 21, 2026	28.94	28.98	28.58	28.93	28.93	2.03%	53,904
Jul 20, 2026	28.75	28.79	28.30	28.36	28.36	-1.92%	74,293
Jul 17, 2026	28.68	29.00	28.45	28.91	28.91	2.59%	41,970