FINMY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	29.59	30.01	29.46	29.86	29.86	-1.78%	39,730
Jul 8, 2026	30.27	30.61	30.04	30.40	30.40	-1.36%	41,215
Jul 7, 2026	31.42	31.42	30.63	30.82	30.82	-1.91%	34,025
Jul 6, 2026	31.06	31.51	30.98	31.42	31.42	6.62%	56,731
Jul 2, 2026	29.35	29.87	29.22	29.47	29.47	6.01%	50,789
Jul 1, 2026	27.25	27.99	27.21	27.80	27.80	3.79%	47,879
Jun 30, 2026	26.21	26.96	26.21	26.79	26.79	1.88%	82,765
Jun 29, 2026	26.23	26.50	26.01	26.29	26.29	0.23%	93,659
Jun 26, 2026	26.00	26.43	25.84	26.23	26.23	-0.11%	67,201
Jun 25, 2026	26.41	26.65	26.08	26.26	26.26	-2.38%	65,627
Jun 24, 2026	26.89	27.37	26.88	26.90	26.90	-6.79%	78,890
Jun 23, 2026	28.39	28.90	28.39	28.86	28.86	0.85%	70,289
Jun 22, 2026	29.10	29.16	28.41	28.81	28.62	-2.54%	76,667
Jun 18, 2026	28.61	30.10	28.61	29.56	29.36	-3.24%	73,375
Jun 17, 2026	30.06	30.56	29.96	30.55	30.34	1.94%	82,015
Jun 16, 2026	30.10	30.33	29.81	29.97	29.77	-0.13%	100,300
Jun 15, 2026	30.55	30.72	30.01	30.01	29.81	-2.72%	52,463
Jun 12, 2026	30.84	30.92	30.62	30.85	30.64	-1.41%	32,864
Jun 11, 2026	30.38	31.42	30.38	31.29	31.08	3.82%	56,688
Jun 10, 2026	30.53	30.55	30.05	30.14	29.94	-0.20%	36,176
Jun 9, 2026	30.53	30.59	29.60	30.20	30.00	1.82%	69,710
Jun 8, 2026	29.96	29.96	29.34	29.66	29.46	0.03%	98,303
Jun 5, 2026	29.89	29.92	29.44	29.65	29.45	-1.49%	54,505
Jun 4, 2026	29.67	30.10	29.52	30.10	29.90	2.24%	43,099
Jun 3, 2026	29.50	29.59	29.31	29.44	29.24	-2.97%	63,155
Jun 2, 2026	30.15	30.50	30.13	30.34	30.14	-0.07%	52,869
Jun 1, 2026	30.87	30.87	30.24	30.36	30.16	-4.44%	78,304
May 29, 2026	31.75	32.07	31.27	31.77	31.56	0.28%	200,365
May 28, 2026	31.06	31.88	31.04	31.68	31.47	5.25%	52,436
May 27, 2026	30.58	30.61	29.99	30.10	29.90	-1.92%	88,460
May 26, 2026	30.75	30.97	30.55	30.69	30.48	1.32%	43,808
May 22, 2026	30.30	30.41	29.90	30.29	30.09	1.17%	98,838
May 21, 2026	29.83	30.04	29.64	29.94	29.74	-1.06%	53,737
May 20, 2026	30.00	30.42	29.99	30.26	30.06	2.54%	46,885
May 19, 2026	29.65	29.91	29.43	29.51	29.31	1.69%	84,498
May 18, 2026	28.92	29.16	28.88	29.02	28.82	1.54%	119,596
May 15, 2026	28.60	28.74	28.21	28.58	28.39	-1.85%	169,397
May 14, 2026	29.01	29.12	28.81	29.12	28.92	0.28%	85,349
May 13, 2026	28.54	29.18	28.47	29.04	28.84	-1.33%	74,342
May 12, 2026	29.32	29.46	29.20	29.43	29.23	-2.22%	112,895
May 11, 2026	29.72	30.25	29.60	30.10	29.90	-3.68%	99,691
May 8, 2026	31.29	31.36	30.84	31.25	31.04	-2.56%	59,927
May 7, 2026	32.39	32.49	31.65	32.07	31.85	-3.52%	58,962
May 6, 2026	31.88	33.24	31.84	33.24	33.02	7.02%	95,752
May 5, 2026	31.46	31.46	31.00	31.06	30.85	1.07%	116,118
May 4, 2026	30.81	31.12	30.70	30.73	30.52	-1.63%	47,373
May 1, 2026	31.54	31.54	31.15	31.24	31.03	0.55%	52,199
Apr 30, 2026	30.95	31.14	30.86	31.07	30.86	2.47%	117,376
Apr 29, 2026	30.72	30.72	30.25	30.32	30.12	-1.59%	36,706
Apr 28, 2026	30.27	30.87	30.27	30.81	30.60	0.29%	74,383