FineTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	124.50	124.50	121.00	124.50	124.50	9.69%	1,531,450
May 28, 2026	106.50	113.50	106.50	113.50	113.50	9.66%	1,860,278
May 27, 2026	108.00	108.00	103.50	103.50	103.50	-3.27%	239,879
May 26, 2026	106.50	109.00	104.00	107.00	107.00	1.42%	399,434
May 25, 2026	106.00	109.50	105.00	105.50	105.50	0.96%	455,159
May 22, 2026	103.00	105.50	102.50	104.50	104.50	2.45%	271,631
May 21, 2026	104.00	104.00	101.00	102.00	102.00	1.49%	381,156
May 20, 2026	98.70	102.50	97.00	100.50	100.50	4.04%	436,103
May 19, 2026	96.00	96.90	94.30	96.60	96.60	2.55%	174,593
May 18, 2026	93.00	95.10	92.10	94.20	94.20	-0.42%	154,168
May 15, 2026	98.40	99.10	94.10	94.60	94.60	-3.47%	255,791
May 14, 2026	99.40	99.90	97.50	98.00	98.00	-1.31%	199,786
May 13, 2026	101.50	101.50	98.50	99.30	99.30	-0.20%	159,291
May 12, 2026	101.50	102.00	99.50	99.50	99.50	-1.49%	180,929
May 11, 2026	102.00	104.00	101.00	101.00	101.00	-0.49%	189,320
May 8, 2026	106.50	106.50	100.00	101.50	101.50	-7.31%	577,515
May 7, 2026	109.00	114.00	109.00	109.50	109.50	0.92%	433,239
May 6, 2026	104.00	109.00	101.50	108.50	108.50	4.83%	452,352
May 5, 2026	100.00	104.00	100.00	103.50	103.50	3.50%	251,408
May 4, 2026	102.00	103.00	100.00	100.00	100.00	0.50%	213,449
Apr 30, 2026	98.20	100.50	98.20	99.50	99.50	1.32%	118,191
Apr 29, 2026	98.50	99.50	97.00	98.20	98.20	-0.30%	108,069
Apr 28, 2026	99.00	101.50	97.90	98.50	98.50	-1.01%	102,155
Apr 27, 2026	100.50	100.50	97.90	99.50	99.50	-1.49%	195,233
Apr 24, 2026	103.00	104.00	100.00	101.00	101.00	-1.94%	134,603
Apr 23, 2026	104.00	105.00	100.50	103.00	103.00	-	428,859
Apr 22, 2026	100.50	104.00	100.00	103.00	103.00	2.49%	256,804
Apr 21, 2026	104.00	104.50	97.20	100.50	100.50	-1.95%	371,780
Apr 20, 2026	100.00	103.50	99.60	102.50	102.50	3.02%	285,758
Apr 17, 2026	100.50	100.50	99.00	99.50	99.50	-	75,596
Apr 16, 2026	99.30	100.00	99.20	99.50	99.50	0.20%	107,250
Apr 15, 2026	98.00	100.50	98.00	99.30	99.30	1.33%	168,675
Apr 14, 2026	99.00	99.20	97.40	98.00	98.00	-0.31%	117,222
Apr 13, 2026	96.00	99.00	95.60	98.30	98.30	1.87%	164,257
Apr 10, 2026	99.30	100.50	96.10	96.50	96.50	-1.63%	210,152
Apr 9, 2026	101.50	101.50	97.70	98.10	98.10	-2.87%	376,610
Apr 8, 2026	107.00	107.00	100.50	101.00	101.00	-5.16%	914,343
Apr 7, 2026	106.00	106.50	105.00	106.50	106.50	9.79%	427,640
Apr 2, 2026	88.60	97.00	88.60	97.00	97.00	9.98%	907,952
Apr 1, 2026	87.00	88.40	87.00	88.20	88.20	2.56%	183,364
Mar 31, 2026	88.30	89.10	86.00	86.00	86.00	-2.49%	172,393
Mar 30, 2026	88.90	89.90	85.70	88.20	88.20	-1.89%	103,451
Mar 27, 2026	89.50	90.20	89.10	89.90	89.90	-0.55%	35,123
Mar 26, 2026	90.00	91.80	89.60	90.40	90.40	0.44%	125,620
Mar 25, 2026	89.50	90.40	88.10	90.00	90.00	0.56%	129,792
Mar 24, 2026	89.50	90.30	87.70	89.50	89.50	1.02%	99,600
Mar 23, 2026	89.40	90.40	88.50	88.60	88.60	-2.96%	123,114
Mar 20, 2026	91.70	92.20	90.80	91.30	91.30	-0.11%	71,796
Mar 19, 2026	93.50	93.50	91.40	91.40	91.40	-2.14%	101,838
Mar 18, 2026	94.70	95.10	93.00	93.40	93.40	-1.06%	107,150