FINMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	27.88	28.34	27.82	28.30	28.30	5.72%	64,116
Nov 6, 2026	26.85	27.01	26.74	26.77	26.77	-1.92%	72,515
Nov 5, 2026	27.76	28.04	27.30	27.30	27.29	-4.90%	86,385
Nov 4, 2026	28.93	29.02	28.70	28.70	28.70	-0.17%	72,838
Nov 3, 2026	28.87	28.93	28.70	28.75	28.75	-0.83%	32,146
Nov 2, 2026	29.12	29.14	28.88	28.99	28.99	1.15%	111,834
Oct 30, 2026	28.55	28.75	28.53	28.66	28.66	-0.80%	44,094
Oct 29, 2026	28.59	29.03	28.57	28.89	28.89	3.96%	49,367
Oct 28, 2026	27.80	27.84	27.67	27.79	27.79	0.07%	70,421
Oct 27, 2026	27.64	27.89	27.61	27.77	27.77	0.62%	71,721
Oct 26, 2026	27.50	27.63	27.27	27.60	27.60	1.69%	136,773
Oct 23, 2026	27.00	27.17	26.93	27.14	27.14	-0.07%	82,077
Oct 22, 2026	27.20	27.30	26.89	27.16	27.16	0.95%	64,445
Oct 21, 2026	27.53	27.58	26.76	26.90	26.90	-2.98%	72,048
Oct 20, 2026	27.41	27.83	27.40	27.73	27.73	0.65%	90,725
Oct 19, 2026	27.73	27.77	27.50	27.55	27.55	-2.13%	79,572
Oct 16, 2026	28.23	28.31	28.10	28.15	28.15	3.91%	208,450
Oct 15, 2026	26.77	27.14	26.50	27.09	27.09	3.36%	210,801
Oct 14, 2026	26.21	26.30	26.14	26.21	26.21	-0.46%	70,124
Oct 13, 2026	26.26	26.37	26.13	26.33	26.33	-0.19%	77,820
Oct 12, 2026	26.51	26.52	26.38	26.38	26.38	0.76%	155,190
Oct 9, 2026	25.90	26.24	25.88	26.18	26.18	1.67%	67,467
Oct 8, 2026	25.66	25.82	25.60	25.75	25.75	0.31%	74,210
Oct 7, 2026	25.89	25.90	25.67	25.67	25.67	-2.80%	56,613
Oct 6, 2026	26.44	26.56	26.24	26.41	26.41	-2.22%	59,289
Oct 5, 2026	26.92	27.08	26.74	27.01	27.01	1.62%	118,782
Oct 2, 2026	26.75	26.79	26.51	26.58	26.58	-1.23%	52,130
Oct 1, 2026	27.19	27.26	26.71	26.91	26.91	-2.43%	115,485
Sep 30, 2026	27.78	27.80	27.45	27.58	27.58	-0.61%	35,254
Sep 29, 2026	28.04	28.06	27.69	27.75	27.75	-0.50%	83,918
Sep 28, 2026	27.76	28.12	27.69	27.89	27.89	-0.21%	72,251
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