TSX:FINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	33.07	33.07	32.89	32.90	32.84	0.03%	1,200
Mar 26, 2026	33.10	33.10	32.89	32.89	32.83	-2.89%	300
Mar 25, 2026	33.81	33.87	33.81	33.87	33.81	2.67%	1,200
Mar 24, 2026	32.93	33.07	32.93	32.99	32.93	-0.72%	973
Mar 23, 2026	33.16	33.23	33.16	33.23	33.17	1.47%	500
Mar 20, 2026	33.01	33.01	32.75	32.75	32.69	-2.30%	200
Mar 19, 2026	32.76	33.52	32.76	33.52	33.46	0.27%	500
Mar 18, 2026	33.83	33.83	33.43	33.43	33.37	-1.50%	3,600
Mar 12, 2026	33.94	33.94	33.94	33.94	33.88	-2.08%	200
Mar 9, 2026	33.50	34.73	33.50	34.66	34.60	0.06%	6,200
Mar 5, 2026	34.77	34.77	34.49	34.64	34.58	-2.20%	2,500
Mar 4, 2026	35.42	35.42	35.42	35.42	35.36	-0.06%	192
Mar 3, 2026	34.86	35.44	34.86	35.44	35.38	-3.30%	2,400
Mar 2, 2026	36.47	36.66	36.41	36.65	36.58	-1.32%	4,800
Feb 25, 2026	37.04	37.14	37.04	37.14	37.07	1.14%	600
Feb 24, 2026	36.64	36.72	36.64	36.72	36.65	0.93%	500
Feb 23, 2026	36.38	36.38	36.38	36.38	36.31	0.33%	800
Feb 20, 2026	36.34	36.51	36.26	36.26	36.19	0.17%	7,419
Feb 18, 2026	36.18	36.22	36.18	36.20	36.13	0.98%	1,100
Feb 17, 2026	35.85	35.85	35.85	35.85	35.78	1.27%	864
Feb 9, 2026	35.40	35.40	35.40	35.40	35.34	1.87%	100
Feb 5, 2026	34.94	34.94	34.75	34.75	34.69	-0.14%	6,210
Feb 4, 2026	35.03	35.03	34.80	34.80	34.74	-0.88%	2,600
Feb 3, 2026	35.11	35.11	35.11	35.11	35.05	0.52%	900
Jan 30, 2026	34.93	34.93	34.93	34.93	34.87	0.23%	101
Jan 29, 2026	34.91	34.91	34.85	34.85	34.79	-0.74%	5,400
Jan 28, 2026	35.04	35.11	35.04	35.11	35.05	-0.59%	200
Jan 27, 2026	35.32	35.32	35.32	35.32	35.26	1.87%	102
Jan 23, 2026	34.67	34.67	34.67	34.67	34.61	-0.74%	100
Jan 15, 2026	35.08	35.08	34.93	34.93	34.87	2.92%	505
Jan 8, 2026	33.94	33.94	33.94	33.94	33.88	-0.61%	200
Jan 7, 2026	34.15	34.15	34.15	34.15	34.09	0.32%	200
Jan 6, 2026	34.01	34.04	34.01	34.04	33.98	1.73%	310
Jan 5, 2026	33.46	33.46	33.46	33.46	33.40	1.06%	200
Jan 2, 2026	33.03	33.11	33.03	33.11	33.05	1.11%	3,100
Dec 22, 2025	32.74	32.75	32.74	32.75	32.48	0.20%	600
Dec 19, 2025	32.74	32.74	32.68	32.68	32.41	0.40%	300
Dec 18, 2025	32.55	32.55	32.55	32.55	32.28	0.65%	300
Dec 17, 2025	32.34	32.34	32.34	32.34	32.07	-1.07%	120
Dec 9, 2025	32.66	32.69	32.66	32.69	32.42	-0.43%	1,000
Dec 5, 2025	32.81	32.83	32.81	32.83	32.56	0.61%	600
Dec 2, 2025	32.64	32.65	32.63	32.63	32.36	-0.28%	1,530
Nov 28, 2025	32.72	32.72	32.72	32.72	32.45	-0.37%	100
Nov 27, 2025	32.83	32.84	32.83	32.84	32.57	2.18%	1,100
Nov 18, 2025	32.14	32.14	32.14	32.14	31.88	-1.95%	100
Nov 17, 2025	32.78	32.78	32.78	32.78	32.51	-0.36%	200
Nov 14, 2025	32.90	32.90	32.90	32.90	32.63	-0.99%	100
Nov 13, 2025	33.24	33.25	33.23	33.23	32.96	1.84%	2,600
Nov 5, 2025	32.63	32.63	32.63	32.63	32.36	-1.06%	100
Nov 3, 2025	32.98	32.98	32.98	32.98	32.71	0.18%	100