FINMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	33.58	33.69	33.31	33.44	33.44	-0.48%	98,763
Apr 7, 2026	33.39	33.64	32.75	33.60	33.60	-4.33%	140,735
Apr 6, 2026	36.85	36.87	35.11	35.12	35.12	-2.20%	79,249
Apr 2, 2026	35.32	36.07	35.30	35.91	35.91	-0.97%	40,554
Apr 1, 2026	36.16	36.60	36.06	36.26	36.26	7.98%	157,416
Mar 31, 2026	32.79	33.99	32.78	33.58	33.58	6.91%	127,141
Mar 30, 2026	31.95	32.07	31.41	31.41	31.41	-2.85%	68,860
Mar 27, 2026	32.87	32.97	32.23	32.33	32.33	-4.01%	55,286
Mar 26, 2026	33.73	34.00	33.50	33.68	33.68	-2.50%	102,281
Mar 25, 2026	33.93	34.58	33.82	34.55	34.54	2.87%	246,081
Mar 24, 2026	33.01	33.72	32.73	33.58	33.58	-2.41%	82,459
Mar 23, 2026	34.67	34.98	34.06	34.41	34.41	-3.18%	69,566
Mar 20, 2026	36.32	36.39	34.16	35.54	35.54	-3.25%	64,271
Mar 19, 2026	35.93	36.94	35.84	36.74	36.74	-0.64%	116,114