FineTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	100.50	102.50	99.80	101.00	101.00	0.50%	83,908
Aug 17, 2026	99.20	104.00	99.20	100.50	100.50	2.45%	154,855
Aug 14, 2026	99.40	99.40	97.00	98.10	98.10	1.13%	152,801
Aug 13, 2026	93.00	97.70	93.00	97.00	97.00	5.55%	198,626
Aug 12, 2026	91.50	92.20	91.00	91.90	91.90	-0.86%	44,116
Aug 11, 2026	90.70	92.80	90.50	92.70	92.70	1.98%	72,923
Aug 10, 2026	91.50	91.70	90.40	90.90	90.90	0.66%	72,979
Aug 7, 2026	91.80	92.50	90.30	90.30	90.30	-0.55%	94,922
Aug 6, 2026	90.60	92.00	89.80	90.80	90.80	0.44%	125,544
Aug 5, 2026	90.60	92.50	90.30	90.40	90.40	-0.11%	114,692
Aug 4, 2026	92.00	93.90	90.50	90.50	90.50	-0.66%	82,091
Aug 3, 2026	91.10	92.90	91.10	91.10	91.10	-0.44%	48,914
Jul 31, 2026	88.00	92.80	88.00	91.50	91.50	6.03%	142,379
Jul 30, 2026	85.60	88.50	85.40	86.30	86.30	0.82%	123,323
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