TSX:FINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	35.40	35.40	35.40	35.40	35.40	1.87%	100
Feb 5, 2026	34.94	34.94	34.75	34.75	34.75	-0.14%	6,210
Feb 4, 2026	35.03	35.03	34.80	34.80	34.80	-0.88%	2,600
Feb 3, 2026	35.11	35.11	35.11	35.11	35.11	0.52%	900
Jan 30, 2026	34.93	34.93	34.93	34.93	34.93	0.23%	101
Jan 29, 2026	34.91	34.91	34.85	34.85	34.85	-0.74%	5,400
Jan 28, 2026	35.04	35.11	35.04	35.11	35.11	-0.59%	200
Jan 27, 2026	35.32	35.32	35.32	35.32	35.32	1.87%	102
Jan 23, 2026	34.67	34.67	34.67	34.67	34.67	-0.74%	100
Jan 15, 2026	35.08	35.08	34.93	34.93	34.93	2.92%	505
Jan 8, 2026	33.94	33.94	33.94	33.94	33.94	-0.61%	200
Jan 7, 2026	34.15	34.15	34.15	34.15	34.15	0.32%	200
Jan 6, 2026	34.01	34.04	34.01	34.04	34.04	1.73%	310
Jan 5, 2026	33.46	33.46	33.46	33.46	33.46	1.06%	200
Jan 2, 2026	33.03	33.11	33.03	33.11	33.11	1.11%	3,100
Dec 22, 2025	32.74	32.75	32.74	32.75	32.54	0.20%	600
Dec 19, 2025	32.74	32.74	32.68	32.68	32.47	0.40%	300
Dec 18, 2025	32.55	32.55	32.55	32.55	32.34	0.65%	300
Dec 17, 2025	32.34	32.34	32.34	32.34	32.13	-1.07%	120
Dec 9, 2025	32.66	32.69	32.66	32.69	32.48	-0.43%	1,000
Dec 5, 2025	32.81	32.83	32.81	32.83	32.62	0.61%	600
Dec 2, 2025	32.64	32.65	32.63	32.63	32.42	-0.28%	1,530
Nov 28, 2025	32.72	32.72	32.72	32.72	32.51	-0.37%	100
Nov 27, 2025	32.83	32.84	32.83	32.84	32.63	2.18%	1,100
Nov 18, 2025	32.14	32.14	32.14	32.14	31.93	-1.95%	100
Nov 17, 2025	32.78	32.78	32.78	32.78	32.57	-0.36%	200
Nov 14, 2025	32.90	32.90	32.90	32.90	32.69	-0.99%	100
Nov 13, 2025	33.24	33.25	33.23	33.23	33.02	1.84%	2,600
Nov 5, 2025	32.63	32.63	32.63	32.63	32.42	-1.06%	100
Nov 3, 2025	32.98	32.98	32.98	32.98	32.77	0.18%	100
Oct 27, 2025	32.92	32.92	32.92	32.92	32.71	0.61%	430
Oct 15, 2025	32.67	32.76	32.67	32.72	32.51	0.46%	1,600
Oct 14, 2025	32.49	32.58	32.49	32.57	32.36	-1.06%	3,300
Oct 3, 2025	32.95	32.95	32.92	32.92	32.71	0.77%	500
Oct 2, 2025	32.67	32.67	32.67	32.67	32.46	0.99%	300
Oct 1, 2025	32.35	32.35	32.35	32.35	32.14	2.57%	800
Sep 24, 2025	31.58	31.58	31.52	31.54	31.24	0.64%	1,400
Sep 19, 2025	31.34	31.34	31.34	31.34	31.04	-0.32%	400
Sep 15, 2025	31.44	31.44	31.44	31.44	31.14	1.65%	155
Sep 8, 2025	30.92	30.93	30.92	30.93	30.63	2.28%	400
Sep 3, 2025	30.24	30.24	30.24	30.24	29.95	-0.10%	100
Aug 29, 2025	30.27	30.27	30.27	30.27	29.98	-0.10%	400
Aug 26, 2025	30.30	30.30	30.30	30.30	30.01	-0.49%	400
Aug 19, 2025	30.47	30.47	30.45	30.45	30.16	-0.72%	2,200
Aug 18, 2025	30.66	30.67	30.66	30.67	30.38	-0.07%	1,100
Aug 15, 2025	30.69	30.69	30.69	30.69	30.40	1.52%	300