1 Finanx AI Technologies, Inc. (FUXA)
OTCMKTS · Delayed Price · Currency is USD
4.490
+0.390 (9.51%)
At close: Sep 4, 2026
1 Finanx AI Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4.49 | 5.60 | 4.20 | 5.60 | 5.60 | 24.72% | 2,610 |
| Sep 4, 2026 | 3.80 | 4.49 | 3.80 | 4.49 | 4.49 | 9.51% | 1,947 |
| Sep 3, 2026 | 3.50 | 4.30 | 3.50 | 4.10 | 4.10 | 28.12% | 1,690 |
| Sep 2, 2026 | 3.00 | 3.20 | 2.80 | 3.20 | 3.20 | 14.29% | 630 |
| Sep 1, 2026 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 16.67% | 200 |
| Aug 31, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 9.09% | 100 |
| Aug 28, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 10.00% | 500 |
| Aug 27, 2026 | 1.80 | 2.00 | 1.75 | 2.00 | 2.00 | 21.21% | 1,295 |
| Aug 26, 2026 | 1.35 | 1.65 | 1.35 | 1.65 | 1.65 | 13.79% | 3,676 |
| Aug 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 8.21% | 200 |
| Aug 24, 2026 | 1.15 | 1.35 | 1.15 | 1.34 | 1.34 | 3.08% | 700 |
| Aug 21, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 13.04% | 100 |
| Aug 20, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 200 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -58.93% | 1,114 |
| Jul 31, 2026 | 2.80 | 2.80 | 2.50 | 2.80 | 2.80 | 127.64% | 695 |
| Jul 14, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 1,200 |
| Jul 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.47% | 300 |
| Jul 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.62% | 200 |
| May 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -38.50% | 205 |
| Apr 17, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | 681 |