Finesse Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	63.90	63.90	60.50	61.00	61.00	-3.17%	199,934
Apr 15, 2026	61.50	64.00	60.40	63.00	63.00	5.53%	312,725
Apr 14, 2026	66.80	66.80	59.00	59.70	59.70	-2.77%	662,372
Apr 13, 2026	58.00	61.40	56.00	61.40	61.40	9.84%	574,102
Apr 10, 2026	50.90	55.90	50.90	55.90	55.90	9.82%	517,318
Apr 9, 2026	54.00	54.20	50.90	50.90	50.90	-9.91%	722,798
Apr 8, 2026	56.50	56.50	56.50	56.50	56.50	9.92%	246,694
Apr 7, 2026	50.40	51.40	50.40	51.40	51.40	9.95%	191,358
Apr 2, 2026	45.25	47.45	45.10	46.75	46.75	3.43%	89,024
Apr 1, 2026	45.95	45.95	44.60	45.20	45.20	1.46%	62,834
Mar 31, 2026	44.70	44.80	44.20	44.55	44.55	-1.00%	28,132
Mar 30, 2026	44.10	45.00	43.80	45.00	45.00	1.01%	19,003
Mar 27, 2026	44.70	44.75	44.20	44.55	44.55	-1.00%	27,404
Mar 26, 2026	45.05	45.20	44.40	45.00	45.00	0.11%	22,228
Mar 25, 2026	45.00	45.40	44.95	44.95	44.95	0.11%	21,948
Mar 24, 2026	44.55	45.45	43.90	44.90	44.90	0.90%	57,356
Mar 23, 2026	44.45	44.75	43.90	44.50	44.50	-1.22%	18,046
Mar 20, 2026	45.35	45.55	45.00	45.05	45.05	-0.66%	43,601
Mar 19, 2026	45.50	45.80	45.35	45.35	45.35	-1.41%	22,316
Mar 18, 2026	46.00	46.20	45.65	46.00	46.00	0.22%	66,478
Mar 17, 2026	46.70	46.70	45.70	45.90	45.90	0.66%	31,300
Mar 16, 2026	45.20	46.00	45.00	45.60	45.60	1.33%	66,199
Mar 13, 2026	43.40	45.00	43.40	45.00	45.00	0.67%	41,404
Mar 12, 2026	44.10	44.70	44.05	44.70	44.70	-0.22%	62,052
Mar 11, 2026	43.60	45.00	43.60	44.80	44.80	1.36%	68,460
Mar 10, 2026	43.40	44.75	43.15	44.20	44.20	2.55%	113,051
Mar 9, 2026	43.20	43.30	43.00	43.10	43.10	-3.15%	26,015
Mar 6, 2026	44.05	44.60	44.05	44.50	44.50	0.91%	48,520
Mar 5, 2026	44.10	44.50	43.85	44.10	44.10	0.80%	73,425
Mar 4, 2026	45.50	45.50	43.50	43.75	43.75	-3.74%	38,616
Mar 3, 2026	45.10	45.45	44.55	45.45	45.45	1.11%	36,200
Mar 2, 2026	45.05	46.00	44.90	44.95	44.95	-1.86%	111,134
Feb 26, 2026	45.50	45.90	44.20	45.80	45.80	-	84,610
Feb 25, 2026	46.05	46.05	45.40	45.80	45.80	-0.76%	63,255
Feb 24, 2026	45.55	46.15	45.50	46.15	46.15	0.11%	46,241
Feb 23, 2026	46.50	46.50	45.90	46.10	46.10	-0.86%	25,299
Feb 11, 2026	45.10	46.50	44.65	46.50	46.50	2.88%	38,544
Feb 10, 2026	45.00	46.00	45.00	45.20	45.20	-0.88%	15,196
Feb 9, 2026	45.00	45.60	44.75	45.60	45.60	2.24%	13,050
Feb 6, 2026	44.60	45.70	44.00	44.60	44.60	-1.33%	44,031
Feb 5, 2026	44.70	45.60	44.70	45.20	45.20	1.12%	37,051
Feb 4, 2026	44.85	45.30	44.25	44.70	44.70	-0.33%	29,124
Feb 3, 2026	44.60	45.45	44.10	44.85	44.85	1.36%	37,000
Feb 2, 2026	45.05	45.10	44.20	44.25	44.25	-2.10%	103,230
Jan 30, 2026	46.30	46.30	45.15	45.20	45.20	-1.42%	35,503
Jan 29, 2026	46.15	46.25	45.80	45.85	45.85	-1.40%	59,761
Jan 28, 2026	47.10	47.35	46.45	46.50	46.50	-0.64%	37,301
Jan 27, 2026	46.90	47.15	46.00	46.80	46.80	-0.64%	67,100
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