Fine Blanking & Tool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.00	28.10	28.00	28.00	28.00	-	14,920
Mar 26, 2026	27.90	28.00	27.90	28.00	28.00	1.45%	3,920
Mar 25, 2026	27.65	27.70	27.60	27.60	27.60	-0.36%	7,053
Mar 24, 2026	27.70	27.70	27.70	27.70	27.70	0.73%	1,167
Mar 23, 2026	27.50	27.50	27.40	27.50	27.50	1.10%	4,094
Mar 20, 2026	27.40	27.45	27.20	27.20	27.20	-0.37%	16,181
Mar 19, 2026	27.30	27.30	27.30	27.30	27.30	0.37%	1,317
Mar 18, 2026	27.15	27.35	27.15	27.20	27.20	0.37%	8,000
Mar 17, 2026	27.20	27.30	27.10	27.10	27.10	-0.18%	24,538
Mar 16, 2026	27.35	27.35	27.15	27.15	27.15	-0.91%	14,064
Mar 13, 2026	27.40	27.40	27.40	27.40	27.40	-0.36%	1,002
Mar 12, 2026	27.55	27.55	27.40	27.50	27.50	0.18%	7,283
Mar 11, 2026	27.45	27.50	27.35	27.45	27.45	-0.72%	25,000
Mar 10, 2026	27.45	27.80	27.45	27.65	27.65	-0.72%	17,083
Mar 9, 2026	28.00	28.00	27.20	27.85	27.85	-1.94%	11,182
Mar 6, 2026	28.55	28.60	28.40	28.40	28.40	-0.53%	9,151
Mar 5, 2026	29.10	29.35	28.55	28.55	28.55	-2.06%	25,462
Mar 4, 2026	29.80	29.90	29.15	29.15	29.15	-3.16%	13,001
Mar 3, 2026	29.35	30.10	29.35	30.10	30.10	1.52%	12,012
Mar 2, 2026	30.05	30.05	29.65	29.65	29.65	1.02%	9,404
Feb 26, 2026	29.50	29.50	29.35	29.35	29.35	-0.84%	14,106
Feb 25, 2026	29.55	30.15	29.55	29.60	29.60	-0.67%	15,003
Feb 24, 2026	30.65	30.65	29.75	29.80	29.80	-1.49%	22,151
Feb 23, 2026	30.00	30.25	29.50	30.25	30.25	1.00%	26,254
Feb 11, 2026	29.90	30.00	29.90	29.95	29.95	-0.17%	34,235
Feb 10, 2026	29.65	30.20	29.65	30.00	30.00	0.17%	25,606
Feb 9, 2026	29.95	29.95	29.45	29.95	29.95	0.67%	25,000
Feb 6, 2026	30.00	30.00	29.35	29.75	29.75	2.41%	33,405
Feb 5, 2026	29.40	29.60	29.05	29.05	29.05	0.87%	24,445
Feb 4, 2026	28.60	29.00	28.60	28.80	28.80	-0.69%	65,164
Feb 3, 2026	28.50	29.00	28.50	29.00	29.00	2.11%	31,199
Feb 2, 2026	28.50	28.50	28.40	28.40	28.40	-0.53%	6,045
Jan 30, 2026	28.90	28.90	28.55	28.55	28.55	-1.38%	2,140
Jan 28, 2026	28.55	28.95	28.55	28.95	28.95	-0.17%	6,002
Jan 27, 2026	28.65	29.00	28.65	29.00	29.00	-	7,007
Jan 26, 2026	29.00	29.00	28.70	29.00	29.00	1.22%	24,451
Jan 23, 2026	28.55	28.95	28.55	28.65	28.65	-1.21%	16,124
Jan 22, 2026	28.85	29.00	28.80	29.00	29.00	-	9,021
Jan 21, 2026	29.00	29.00	29.00	29.00	29.00	-0.17%	5,237
Jan 20, 2026	29.00	29.05	28.85	29.05	29.05	0.17%	8,101
Jan 19, 2026	29.00	29.05	28.85	29.00	29.00	-	22,355
Jan 16, 2026	29.00	29.05	29.00	29.00	29.00	-	18,315
Jan 15, 2026	28.55	29.00	28.50	29.00	29.00	0.69%	4,060
Jan 14, 2026	29.15	29.15	28.70	28.80	28.80	-	21,734
Jan 13, 2026	29.40	29.40	28.55	28.80	28.80	0.35%	17,101
Jan 12, 2026	28.55	28.80	28.55	28.70	28.70	0.53%	17,289
Jan 9, 2026	28.35	28.65	28.35	28.55	28.55	0.18%	31,001
Jan 8, 2026	28.50	28.50	28.50	28.50	28.50	-	5,000
Jan 7, 2026	28.20	28.90	28.20	28.50	28.50	-	5,014
Jan 6, 2026	28.45	29.00	28.45	28.50	28.50	-1.38%	14,053