Finesse Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	48.40	48.40	46.60	47.10	47.10	0.21%	86,300
Jan 23, 2026	45.80	47.00	45.80	47.00	47.00	1.40%	41,208
Jan 22, 2026	46.60	47.25	46.20	46.35	46.35	-0.54%	44,586
Jan 21, 2026	47.00	47.05	46.55	46.60	46.60	-1.58%	51,264
Jan 20, 2026	46.85	47.35	46.00	47.35	47.35	1.07%	80,120
Jan 19, 2026	47.00	48.15	46.85	46.85	46.85	0.11%	138,140
Jan 16, 2026	48.65	48.65	46.60	46.80	46.80	-1.89%	74,000
Jan 15, 2026	46.50	47.70	46.50	47.70	47.70	2.91%	49,060
Jan 14, 2026	46.00	46.50	45.60	46.35	46.35	0.54%	80,300
Jan 13, 2026	47.15	47.50	46.10	46.10	46.10	-1.91%	100,190
Jan 12, 2026	45.00	47.00	45.00	47.00	47.00	4.91%	80,100
Jan 9, 2026	44.75	45.15	44.75	44.80	44.80	-2.18%	34,261
Jan 8, 2026	46.15	46.20	45.75	45.80	45.80	-2.35%	85,611
Jan 7, 2026	47.30	47.50	46.80	46.90	46.90	-2.29%	26,615
Jan 6, 2026	48.70	48.70	47.30	48.00	48.00	1.05%	15,409
Jan 5, 2026	49.00	49.15	47.50	47.50	47.50	-2.66%	71,436
Jan 2, 2026	48.50	48.80	47.75	48.80	48.80	1.04%	50,841
Dec 31, 2025	48.20	49.00	48.15	48.30	48.30	-	51,445
Dec 30, 2025	48.00	48.45	47.80	48.30	48.30	-	53,220
Dec 29, 2025	47.60	48.30	47.05	48.30	48.30	2.44%	77,936
Dec 26, 2025	46.40	47.50	45.70	47.15	47.15	1.62%	50,849
Dec 24, 2025	45.40	47.00	44.90	46.40	46.40	2.65%	59,033
Dec 23, 2025	44.70	45.30	44.70	45.20	45.20	1.80%	41,060
Dec 22, 2025	44.20	44.65	44.15	44.40	44.40	0.91%	18,200
Dec 19, 2025	44.00	44.40	44.00	44.00	44.00	-0.45%	10,000
Dec 18, 2025	44.50	44.50	44.20	44.20	44.20	-	14,150
Dec 17, 2025	44.55	44.60	44.20	44.20	44.20	0.11%	20,000
Dec 16, 2025	44.75	44.75	44.10	44.15	44.15	-0.45%	59,412
Dec 15, 2025	43.50	45.00	43.50	44.35	44.35	1.95%	128,324
Dec 12, 2025	43.25	43.60	43.20	43.50	43.50	0.69%	37,100
Dec 11, 2025	43.10	43.50	43.00	43.20	43.20	0.47%	30,318
Dec 10, 2025	43.50	43.90	43.00	43.00	43.00	-1.15%	34,741
Dec 9, 2025	43.10	43.50	42.80	43.50	43.50	-0.34%	19,109
Dec 8, 2025	42.25	44.95	42.10	43.65	43.65	2.34%	41,256
Dec 5, 2025	42.40	42.65	42.35	42.65	42.65	-0.81%	21,522
Dec 4, 2025	42.80	44.00	42.25	43.00	43.00	0.23%	28,100
Dec 3, 2025	43.70	43.70	42.90	42.90	42.90	-	22,000
Dec 2, 2025	43.50	44.35	42.75	42.90	42.90	0.47%	22,000
Dec 1, 2025	43.05	44.10	42.55	42.70	42.70	-3.39%	35,180
Nov 28, 2025	45.00	45.80	43.50	44.20	44.20	-	43,054
Nov 27, 2025	43.00	44.50	43.00	44.20	44.20	4.74%	55,525
Nov 26, 2025	42.15	42.50	42.15	42.20	42.20	0.12%	35,284
Nov 25, 2025	43.30	43.40	42.15	42.15	42.15	-0.47%	11,163
Nov 24, 2025	41.60	42.45	41.30	42.35	42.35	0.59%	53,200
Nov 21, 2025	44.80	44.85	41.55	42.10	42.10	-4.97%	82,187
Nov 20, 2025	44.35	44.85	44.30	44.30	44.30	-0.56%	15,300
Nov 19, 2025	44.00	44.55	43.45	44.55	44.55	-	18,552
Nov 18, 2025	45.90	45.90	44.45	44.55	44.55	-3.15%	30,268
Nov 17, 2025	46.40	47.35	46.00	46.00	46.00	-0.86%	11,200
Nov 14, 2025	45.90	46.40	45.20	46.40	46.40	2.65%	39,497