FineTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	100.49	102.45	100.00	101.47	101.47	0.98%	84,481
Sep 4, 2026	100.00	100.98	99.02	100.49	100.49	1.99%	52,575
Sep 3, 2026	100.00	100.00	98.53	98.53	98.53	-1.95%	33,076
Sep 2, 2026	100.00	100.49	99.02	100.49	100.49	0.49%	22,271
Sep 1, 2026	100.98	100.98	98.04	100.00	100.00	-0.97%	164,707
Aug 31, 2026	100.98	102.45	100.00	100.98	100.98	-	109,878
Aug 28, 2026	100.00	102.45	99.51	100.98	100.98	1.98%	188,811
Aug 27, 2026	99.02	100.00	98.53	99.02	99.02	0.50%	66,059
Aug 26, 2026	99.02	99.02	97.75	98.53	98.53	-1.47%	37,160
Aug 25, 2026	98.04	100.00	97.55	100.00	100.00	1.49%	20,364
Aug 24, 2026	99.02	99.02	97.55	98.53	98.53	-1.47%	63,410
Aug 21, 2026	100.00	100.00	98.53	100.00	100.00	-0.49%	24,827
Aug 20, 2026	99.02	100.98	99.02	100.49	100.49	2.50%	69,483
Aug 19, 2026	98.53	100.00	98.04	98.04	98.04	-1.48%	60,646
Aug 18, 2026	98.53	100.49	97.84	99.51	99.51	1.00%	88,646
Aug 17, 2026	97.26	101.96	97.26	98.53	98.53	2.45%	157,952
Aug 14, 2026	97.45	97.45	95.10	96.18	96.18	1.13%	155,857
Aug 13, 2026	91.18	95.78	91.18	95.10	95.10	5.55%	202,598
Aug 12, 2026	89.71	90.39	89.22	90.10	90.10	-0.86%	44,998
Aug 11, 2026	88.92	90.98	88.73	90.88	90.88	1.98%	74,381
Aug 10, 2026	89.71	89.90	88.63	89.12	89.12	0.66%	74,438
Aug 7, 2026	90.00	90.69	88.53	88.53	88.53	-0.55%	96,820
Aug 6, 2026	88.82	90.20	88.04	89.02	89.02	0.44%	128,054
Aug 5, 2026	88.82	90.69	88.53	88.63	88.63	-0.11%	116,985
Aug 4, 2026	90.20	92.06	88.73	88.73	88.73	-0.66%	83,732
Aug 3, 2026	89.31	91.08	89.31	89.31	89.31	-0.44%	49,892
Jul 31, 2026	86.28	90.98	86.28	89.71	89.71	6.03%	145,226
Jul 30, 2026	83.92	86.77	83.73	84.61	84.61	0.82%	125,789
Jul 29, 2026	87.75	89.51	81.28	83.92	83.92	-4.36%	247,071
Jul 28, 2026	93.73	93.73	90.69	90.69	87.75	-3.65%	139,810
Jul 27, 2026	95.00	95.10	93.63	94.12	91.07	-0.41%	92,994
Jul 24, 2026	93.43	95.59	93.04	94.51	91.44	-0.21%	57,486
Jul 23, 2026	94.51	95.10	94.12	94.71	91.63	0.21%	33,338
Jul 22, 2026	92.94	95.59	92.94	94.51	91.44	1.69%	79,270
Jul 21, 2026	91.18	93.04	91.18	92.94	89.93	3.61%	57,443
Jul 20, 2026	89.41	92.35	89.12	89.71	86.80	-2.14%	157,213
Jul 17, 2026	95.20	97.26	91.28	91.67	88.69	-4.88%	322,004
Jul 16, 2026	97.55	97.94	96.18	96.37	93.25	-1.21%	29,446
Jul 15, 2026	93.04	97.55	93.04	97.55	94.39	3.65%	137,082
Jul 14, 2026	96.57	97.06	91.96	94.12	91.07	-3.61%	304,565
Jul 13, 2026	97.94	100.00	97.06	97.65	94.48	-0.40%	149,158
Jul 9, 2026	99.02	99.51	98.04	98.04	94.86	-0.99%	60,208
Jul 8, 2026	98.53	100.00	98.04	99.02	95.81	0.50%	99,871
Jul 7, 2026	100.98	100.98	98.53	98.53	95.33	-2.43%	123,406
Jul 6, 2026	102.45	102.94	100.49	100.98	97.71	-	110,183
Jul 3, 2026	98.04	101.47	98.04	100.98	97.71	1.98%	170,349
Jul 2, 2026	97.26	99.02	96.37	99.02	95.81	2.02%	137,117
Jul 1, 2026	98.04	99.02	97.06	97.06	93.91	-0.50%	125,668
Jun 30, 2026	96.86	98.04	96.86	97.55	94.39	0.30%	149,690
Jun 29, 2026	98.04	99.51	96.08	97.26	94.10	-0.10%	219,152