Fine Blanking & Tool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	27.35	27.35	27.20	27.30	27.30	-0.18%	30,029
May 28, 2026	27.35	27.35	27.35	27.35	27.35	1.30%	16,001
May 27, 2026	27.35	27.35	27.00	27.00	27.00	-1.10%	37,135
May 26, 2026	27.00	27.30	27.00	27.30	27.30	0.18%	6,062
May 25, 2026	27.35	27.35	27.20	27.25	27.25	-0.73%	27,239
May 22, 2026	27.30	27.50	27.20	27.45	27.45	0.55%	23,015
May 21, 2026	27.30	27.30	27.30	27.30	27.30	-1.27%	8,468
May 20, 2026	27.70	27.70	27.65	27.65	27.65	-0.54%	2,202
May 19, 2026	28.30	28.30	27.80	27.80	27.80	0.91%	7,508
May 18, 2026	27.30	27.55	27.30	27.55	27.55	-	8,046
May 15, 2026	27.55	27.55	27.55	27.55	27.55	-	1,215
May 14, 2026	27.55	27.55	27.55	27.55	27.55	0.18%	3,001
May 13, 2026	27.35	27.50	27.35	27.50	27.50	0.36%	5,774
May 12, 2026	27.30	27.55	27.20	27.40	27.40	0.37%	11,050
May 11, 2026	27.30	27.30	27.20	27.30	27.30	0.37%	8,046
May 7, 2026	27.40	27.40	27.20	27.20	27.20	-0.55%	24,863
May 6, 2026	27.35	27.35	27.30	27.35	27.35	0.18%	9,002
May 5, 2026	27.00	27.60	27.00	27.30	27.30	-1.27%	18,350
May 4, 2026	27.60	27.65	27.05	27.65	27.65	-	22,191
Apr 30, 2026	27.65	27.65	27.65	27.65	27.65	-0.18%	1,053
Apr 29, 2026	27.75	28.00	27.70	27.70	27.70	-1.07%	3,657
Apr 28, 2026	28.00	28.00	28.00	28.00	28.00	2.19%	2,410
Apr 27, 2026	27.60	27.65	27.40	27.40	27.40	-2.14%	16,338
Apr 24, 2026	28.00	28.00	28.00	28.00	28.00	-0.18%	1,126
Apr 23, 2026	28.25	28.25	27.70	28.05	28.05	0.18%	22,050
Apr 22, 2026	28.15	28.20	28.00	28.00	28.00	-0.53%	14,169
Apr 21, 2026	28.00	28.60	28.00	28.15	28.15	-0.18%	7,142
Apr 20, 2026	28.20	28.20	28.20	28.20	28.20	-0.18%	2,660
Apr 17, 2026	28.25	28.25	28.25	28.25	28.25	-1.05%	1,110
Apr 16, 2026	28.65	28.65	27.90	28.55	28.55	-0.17%	28,103
Apr 15, 2026	28.60	28.60	28.60	28.60	28.60	2.14%	1,144
Apr 14, 2026	28.45	28.45	28.00	28.00	28.00	-1.06%	5,226
Apr 13, 2026	28.30	28.30	28.05	28.30	28.30	-	12,004
Apr 10, 2026	28.20	28.30	28.20	28.30	28.30	0.18%	8,402
Apr 9, 2026	27.80	28.25	27.80	28.25	28.25	0.18%	7,015
Apr 8, 2026	28.25	28.25	27.60	28.20	28.20	0.71%	10,241
Apr 7, 2026	28.25	28.25	27.55	28.00	28.00	-0.18%	23,010
Apr 2, 2026	28.05	28.05	28.05	28.05	28.05	-0.36%	1,550
Apr 1, 2026	28.00	28.15	27.50	28.15	28.15	0.36%	35,103
Mar 31, 2026	28.00	28.05	27.80	28.05	28.05	0.72%	22,005
Mar 30, 2026	28.15	28.15	27.85	27.85	27.85	-0.54%	13,146
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