Fine Blanking & Tool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	27.95	28.80	27.20	27.40	27.40	-1.62%	41,277
Jul 28, 2026	27.30	28.00	27.10	27.85	27.85	0.18%	28,449
Jul 27, 2026	27.80	28.50	27.80	27.80	27.80	-	12,133
Jul 24, 2026	27.55	28.00	27.35	27.80	27.80	0.91%	15,967
Jul 23, 2026	27.20	27.55	27.20	27.55	27.55	0.92%	4,455
Jul 22, 2026	27.40	27.40	27.30	27.30	27.30	-0.36%	23,544
Jul 21, 2026	28.00	28.00	27.30	27.40	27.40	-2.14%	6,295
Jul 20, 2026	27.25	28.00	27.20	28.00	28.00	-	5,000
Jul 16, 2026	27.30	28.00	27.30	28.00	28.00	2.94%	4,000
Jul 15, 2026	27.55	27.55	27.20	27.20	27.20	-1.27%	12,287
Jul 14, 2026	28.05	28.05	27.55	27.55	27.55	-1.78%	6,100
Jul 13, 2026	28.10	28.30	28.05	28.05	28.05	-2.43%	10,165
Jul 9, 2026	29.40	29.40	28.30	28.75	28.75	-1.03%	38,105
Jul 8, 2026	28.80	29.15	28.80	29.05	29.05	2.29%	19,082
Jul 7, 2026	28.50	29.55	28.30	28.40	28.40	0.71%	61,347
Jul 6, 2026	27.05	28.45	27.05	28.20	28.20	5.03%	68,571
Jul 3, 2026	26.50	26.85	26.50	26.85	26.85	1.32%	15,003
Jul 2, 2026	26.50	26.50	26.40	26.50	26.50	-	9,001
Jul 1, 2026	27.45	27.45	27.30	27.30	26.50	0.92%	9,716
Jun 30, 2026	27.20	27.20	27.05	27.05	26.26	-0.37%	30,116
Jun 29, 2026	27.50	27.55	27.05	27.15	26.35	-0.91%	28,154
Jun 26, 2026	27.20	27.40	27.20	27.40	26.60	-	5,403
Jun 25, 2026	27.50	27.50	27.35	27.40	26.60	-0.36%	20,002
Jun 24, 2026	27.50	27.50	27.50	27.50	26.69	-	11,076
Jun 23, 2026	27.50	27.70	27.30	27.50	26.69	-0.36%	30,189
Jun 22, 2026	27.65	27.80	27.20	27.60	26.79	0.36%	58,470
Jun 18, 2026	27.60	27.80	27.35	27.50	26.69	1.10%	18,715
Jun 17, 2026	27.45	27.50	27.20	27.20	26.40	-	8,139
Jun 16, 2026	27.30	27.50	27.20	27.20	26.40	-0.73%	18,276
Jun 15, 2026	27.35	27.45	27.00	27.40	26.60	0.37%	50,023
Jun 12, 2026	27.70	27.80	27.00	27.30	26.50	1.11%	59,200
Jun 11, 2026	27.00	27.00	27.00	27.00	26.21	-0.37%	2,276
Jun 10, 2026	27.10	27.10	27.10	27.10	26.31	-	15,249
Jun 9, 2026	27.05	27.10	27.00	27.10	26.31	0.18%	14,122
Jun 8, 2026	27.05	27.20	26.65	27.05	26.26	-0.55%	9,076
Jun 5, 2026	27.30	27.30	27.05	27.20	26.40	-0.18%	32,269
Jun 4, 2026	27.30	27.30	27.20	27.25	26.45	-	18,151
Jun 3, 2026	27.30	27.30	27.00	27.25	26.45	0.18%	55,448
Jun 2, 2026	27.35	28.00	27.20	27.20	26.40	-0.37%	50,655
Jun 1, 2026	27.30	27.30	27.00	27.30	26.50	-	19,152
May 29, 2026	27.35	27.35	27.20	27.30	26.50	-0.18%	30,029
May 28, 2026	27.35	27.35	27.35	27.35	26.55	1.30%	16,001
May 27, 2026	27.35	27.35	27.00	27.00	26.21	-1.10%	37,135
May 26, 2026	27.00	27.30	27.00	27.30	26.50	0.18%	6,062
May 25, 2026	27.35	27.35	27.20	27.25	26.45	-0.73%	27,239
May 22, 2026	27.30	27.50	27.20	27.45	26.65	0.55%	23,015
May 21, 2026	27.30	27.30	27.30	27.30	26.50	-1.27%	8,468
May 20, 2026	27.70	27.70	27.65	27.65	26.84	-0.54%	2,202
May 19, 2026	28.30	28.30	27.80	27.80	26.99	0.91%	7,508
May 18, 2026	27.30	27.55	27.30	27.55	26.74	-	8,046