TSX:FINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	37.99	38.10	37.99	38.10	38.10	5.13%	601
Jul 29, 2026	36.41	36.47	36.24	36.24	36.24	-0.71%	2,300
Jul 28, 2026	36.58	36.58	36.50	36.50	36.50	0.03%	900
Jul 24, 2026	36.49	36.49	36.49	36.49	36.49	-1.22%	800
Jul 13, 2026	36.95	36.98	36.94	36.94	36.94	-0.59%	1,400
Jul 10, 2026	37.09	37.16	37.09	37.16	37.16	-0.88%	1,100
Jul 9, 2026	37.46	37.54	37.46	37.49	37.49	0.40%	7,600
Jul 8, 2026	37.34	37.34	37.34	37.34	37.34	-1.74%	354
Jul 7, 2026	38.00	38.00	38.00	38.00	38.00	-1.40%	200
Jul 6, 2026	38.54	38.54	38.54	38.54	38.54	-0.52%	200
Jul 3, 2026	38.74	38.74	38.74	38.74	38.74	2.11%	100
Jul 2, 2026	38.05	38.05	37.94	37.94	37.94	-0.11%	400
Jun 30, 2026	37.93	37.98	37.93	37.98	37.98	1.47%	200
Jun 26, 2026	37.45	37.77	37.45	37.77	37.43	-0.32%	202
Jun 24, 2026	37.89	37.89	37.89	37.89	37.55	-2.09%	117
Jun 22, 2026	38.76	38.76	38.70	38.70	38.35	-1.02%	300
Jun 17, 2026	39.10	39.10	39.10	39.10	38.75	2.17%	400
Jun 15, 2026	38.27	38.27	38.27	38.27	37.93	1.57%	200
Jun 11, 2026	36.96	37.71	36.96	37.68	37.34	3.76%	1,800
Jun 9, 2026	36.43	36.43	36.32	36.32	35.99	-1.48%	500
Jun 8, 2026	36.94	36.95	36.86	36.86	36.53	-0.32%	1,100
Jun 5, 2026	36.98	36.98	36.98	36.98	36.65	-1.68%	1,007
Jun 4, 2026	37.59	37.61	37.59	37.61	37.27	1.20%	1,100
Jun 3, 2026	37.17	37.17	37.17	37.17	36.83	-0.25%	300
Jun 2, 2026	37.26	37.26	37.26	37.26	36.92	-0.13%	200
Jun 1, 2026	37.31	37.31	37.31	37.31	36.97	-0.36%	100
May 28, 2026	37.28	37.45	37.28	37.45	37.11	-0.23%	600
May 26, 2026	37.53	37.53	37.53	37.53	37.19	-0.66%	106
May 25, 2026	37.78	37.78	37.78	37.78	37.44	2.27%	540
May 21, 2026	36.88	37.03	36.88	36.94	36.61	0.65%	2,700
May 20, 2026	36.45	36.78	36.45	36.70	36.37	1.94%	3,800
May 19, 2026	36.09	36.11	36.00	36.00	35.68	-2.78%	600
May 8, 2026	37.03	37.03	37.03	37.03	36.70	3.44%	200
May 5, 2026	35.84	35.84	35.80	35.80	35.48	1.22%	2,300
May 4, 2026	35.71	35.71	35.29	35.37	35.05	-1.06%	5,400
May 1, 2026	35.57	35.75	35.55	35.75	35.43	-0.08%	800
Apr 30, 2026	35.55	35.78	35.55	35.78	35.46	1.59%	3,900
Apr 29, 2026	35.22	35.22	35.22	35.22	34.90	-1.22%	100
Apr 27, 2026	35.67	35.67	35.66	35.66	35.33	-2.95%	501
Apr 17, 2026	36.74	36.74	36.74	36.74	36.41	1.49%	800
Apr 15, 2026	36.20	36.20	36.20	36.20	35.87	1.37%	100
Apr 13, 2026	35.71	35.71	35.71	35.71	35.39	-0.28%	100
Apr 10, 2026	35.81	35.81	35.81	35.81	35.49	-1.05%	100
Apr 8, 2026	36.19	36.19	36.19	36.19	35.86	5.02%	200
Apr 2, 2026	34.46	34.46	34.46	34.46	34.15	2.35%	200
Mar 31, 2026	33.53	33.82	33.53	33.67	33.37	2.53%	500
Mar 30, 2026	33.07	33.07	32.89	32.90	32.54	0.03%	1,200
Mar 26, 2026	33.10	33.10	32.89	32.89	32.53	-2.89%	300
Mar 25, 2026	33.81	33.87	33.81	33.87	33.50	2.67%	1,200
Mar 24, 2026	32.93	33.07	32.93	32.99	32.63	-0.72%	973