FINMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.61	30.10	28.61	29.56	29.56	-3.24%	73,375
Jun 17, 2026	30.06	30.56	29.96	30.55	30.55	1.94%	82,015
Jun 16, 2026	30.10	30.33	29.81	29.97	29.97	-0.13%	100,300
Jun 15, 2026	30.55	30.72	30.01	30.01	30.01	-2.72%	52,463
Jun 12, 2026	30.84	30.92	30.62	30.85	30.85	-1.41%	32,864
Jun 11, 2026	30.38	31.42	30.38	31.29	31.29	3.82%	56,688
Jun 10, 2026	30.53	30.55	30.05	30.14	30.14	-0.20%	36,176
Jun 9, 2026	30.53	30.59	29.60	30.20	30.20	1.82%	69,710
Jun 8, 2026	29.96	29.96	29.34	29.66	29.66	0.03%	98,303
Jun 5, 2026	29.89	29.92	29.44	29.65	29.65	-1.49%	54,505
Jun 4, 2026	29.67	30.10	29.52	30.10	30.10	2.24%	43,099
Jun 3, 2026	29.50	29.59	29.31	29.44	29.44	-2.97%	63,155
Jun 2, 2026	30.15	30.50	30.13	30.34	30.34	-0.07%	52,869
Jun 1, 2026	30.87	30.87	30.24	30.36	30.36	-4.44%	78,304
May 29, 2026	31.75	32.07	31.27	31.77	31.77	0.28%	200,365
May 28, 2026	31.06	31.88	31.04	31.68	31.68	5.25%	52,436
May 27, 2026	30.58	30.61	29.99	30.10	30.10	-1.92%	88,460
May 26, 2026	30.75	30.97	30.55	30.69	30.69	1.32%	43,808
May 22, 2026	30.30	30.41	29.90	30.29	30.29	1.17%	98,838
May 21, 2026	29.83	30.04	29.64	29.94	29.94	-1.06%	53,737
May 20, 2026	30.00	30.42	29.99	30.26	30.26	2.54%	46,885
May 19, 2026	29.65	29.91	29.43	29.51	29.51	1.69%	84,498
May 18, 2026	28.92	29.16	28.88	29.02	29.02	1.54%	119,596
May 15, 2026	28.60	28.74	28.21	28.58	28.58	-1.85%	169,397
May 14, 2026	29.01	29.12	28.81	29.12	29.12	0.28%	85,349
May 13, 2026	28.54	29.18	28.47	29.04	29.04	-1.33%	74,342
May 12, 2026	29.32	29.46	29.20	29.43	29.43	-2.22%	112,895
May 11, 2026	29.72	30.25	29.60	30.10	30.10	-3.68%	99,691
May 8, 2026	31.29	31.36	30.84	31.25	31.25	-2.56%	59,927
May 7, 2026	32.39	32.49	31.65	32.07	32.07	-3.52%	58,962
May 6, 2026	31.88	33.24	31.84	33.24	33.24	7.02%	95,752
May 5, 2026	31.46	31.46	31.00	31.06	31.06	1.07%	116,118
May 4, 2026	30.81	31.12	30.70	30.73	30.73	-1.63%	47,373
May 1, 2026	31.54	31.54	31.15	31.24	31.24	0.55%	52,199
Apr 30, 2026	30.95	31.14	30.86	31.07	31.07	2.47%	117,376
Apr 29, 2026	30.72	30.72	30.25	30.32	30.32	-1.59%	36,706
Apr 28, 2026	30.27	30.87	30.27	30.81	30.81	0.29%	74,383
Apr 27, 2026	30.89	31.01	30.55	30.72	30.72	-0.61%	86,868
Apr 24, 2026	31.06	31.09	30.33	30.91	30.91	-2.31%	73,152
Apr 23, 2026	31.64	31.95	31.50	31.64	31.64	-1.03%	68,972
Apr 22, 2026	32.30	32.30	31.90	31.97	31.97	-0.62%	46,454
Apr 21, 2026	32.92	32.96	32.15	32.17	32.17	-5.94%	65,037
Apr 20, 2026	33.96	34.24	33.87	34.20	34.20	1.03%	48,995
Apr 17, 2026	34.95	35.00	33.81	33.85	33.85	-0.29%	54,411
Apr 16, 2026	34.30	34.30	33.39	33.95	33.95	-0.34%	76,763
Apr 15, 2026	34.03	34.42	33.73	34.07	34.07	0.19%	175,772
Apr 14, 2026	34.05	34.21	33.79	34.00	34.00	-0.64%	48,513
Apr 13, 2026	33.35	34.22	33.33	34.22	34.22	3.95%	39,274
Apr 10, 2026	33.31	33.31	32.85	32.92	32.92	-5.51%	175,288
Apr 9, 2026	34.16	35.09	34.12	34.84	34.84	4.19%	46,857