FineTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	89.50	91.30	82.90	85.60	85.60	-4.36%	242,227
Jul 28, 2026	95.60	95.60	92.50	92.50	89.50	-3.65%	137,069
Jul 27, 2026	96.90	97.00	95.50	96.00	92.89	-0.41%	91,171
Jul 24, 2026	95.30	97.50	94.90	96.40	93.27	-0.21%	56,359
Jul 23, 2026	96.40	97.00	96.00	96.60	93.47	0.21%	32,685
Jul 22, 2026	94.80	97.50	94.80	96.40	93.27	1.69%	77,716
Jul 21, 2026	93.00	94.90	93.00	94.80	91.73	3.61%	56,317
Jul 20, 2026	91.20	94.20	90.90	91.50	88.53	-2.14%	154,131
Jul 17, 2026	97.10	99.20	93.10	93.50	90.47	-4.88%	315,691
Jul 16, 2026	99.50	99.90	98.10	98.30	95.11	-1.21%	28,869
Jul 15, 2026	94.90	99.50	94.90	99.50	96.27	3.65%	134,395
Jul 14, 2026	98.50	99.00	93.80	96.00	92.89	-3.61%	298,594
Jul 13, 2026	99.90	102.00	99.00	99.60	96.37	-0.40%	146,234
Jul 9, 2026	101.00	101.50	100.00	100.00	96.76	-0.99%	59,028
Jul 8, 2026	100.50	102.00	100.00	101.00	97.72	0.50%	97,913
Jul 7, 2026	103.00	103.00	100.50	100.50	97.24	-2.43%	120,987
Jul 6, 2026	104.50	105.00	102.50	103.00	99.66	-	108,023
Jul 3, 2026	100.00	103.50	100.00	103.00	99.66	1.98%	167,009
Jul 2, 2026	99.20	101.00	98.30	101.00	97.72	2.02%	134,429
Jul 1, 2026	100.00	101.00	99.00	99.00	95.79	-0.50%	123,204
Jun 30, 2026	98.80	100.00	98.80	99.50	96.27	0.30%	146,755
Jun 29, 2026	100.00	101.50	98.00	99.20	95.98	-0.10%	214,855
Jun 26, 2026	102.00	102.00	98.50	99.30	96.08	-3.12%	282,615
Jun 25, 2026	103.50	103.50	101.00	102.50	99.18	0.49%	150,380
Jun 24, 2026	103.50	105.50	101.00	102.00	98.69	-1.92%	234,615
Jun 23, 2026	107.00	108.50	103.00	104.00	100.63	-3.70%	337,974
Jun 22, 2026	108.50	109.50	105.50	108.00	104.50	1.41%	260,632
Jun 18, 2026	107.50	108.00	106.00	106.50	103.05	0.47%	153,811
Jun 17, 2026	105.50	107.00	105.00	106.00	102.56	-	129,857
Jun 16, 2026	109.00	109.00	105.50	106.00	102.56	-1.85%	248,462
Jun 15, 2026	111.00	112.00	108.00	108.00	104.50	-0.46%	253,446
Jun 12, 2026	111.00	112.00	108.50	108.50	104.98	0.93%	220,365
Jun 11, 2026	107.50	110.50	105.00	107.50	104.01	-	320,435
Jun 10, 2026	110.50	115.50	107.50	107.50	104.01	-3.59%	332,870
Jun 9, 2026	109.50	112.50	107.00	111.50	107.88	2.76%	348,209
Jun 8, 2026	108.50	110.00	108.50	108.50	104.98	-9.96%	553,691
Jun 5, 2026	118.00	121.50	115.50	120.50	116.59	0.42%	586,496
Jun 4, 2026	124.00	124.00	119.50	120.00	116.11	-4.38%	511,253
Jun 3, 2026	133.00	133.00	125.50	125.50	121.43	-3.46%	783,263
Jun 2, 2026	139.00	140.00	126.00	130.00	125.78	-4.76%	2,522,323
Jun 1, 2026	130.50	136.50	122.50	136.50	132.07	9.64%	2,942,958
May 29, 2026	124.50	124.50	121.00	124.50	120.46	9.69%	1,531,450
May 28, 2026	106.50	113.50	106.50	113.50	109.82	9.66%	1,860,278
May 27, 2026	108.00	108.00	103.50	103.50	100.14	-3.27%	239,879
May 26, 2026	106.50	109.00	104.00	107.00	103.53	1.42%	399,434
May 25, 2026	106.00	109.50	105.00	105.50	102.08	0.96%	455,159
May 22, 2026	103.00	105.50	102.50	104.50	101.11	2.45%	271,631
May 21, 2026	104.00	104.00	101.00	102.00	98.69	1.49%	381,156
May 20, 2026	98.70	102.50	97.00	100.50	97.24	4.04%	436,103
May 19, 2026	96.00	96.90	94.30	96.60	93.47	2.55%	174,593