TSX:FINT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.45	37.77	37.45	37.77	37.77	-0.32%	202
Jun 24, 2026	37.89	37.89	37.89	37.89	37.89	-2.09%	117
Jun 22, 2026	38.76	38.76	38.70	38.70	38.70	-1.02%	300
Jun 17, 2026	39.10	39.10	39.10	39.10	39.10	2.17%	400
Jun 15, 2026	38.27	38.27	38.27	38.27	38.27	1.57%	200
Jun 11, 2026	36.96	37.71	36.96	37.68	37.68	3.76%	1,800
Jun 9, 2026	36.43	36.43	36.32	36.32	36.32	-1.48%	500
Jun 8, 2026	36.94	36.95	36.86	36.86	36.86	-0.32%	1,100
Jun 5, 2026	36.98	36.98	36.98	36.98	36.98	-1.68%	1,007
Jun 4, 2026	37.59	37.61	37.59	37.61	37.61	1.20%	1,100
Jun 3, 2026	37.17	37.17	37.17	37.17	37.17	-0.25%	300
Jun 2, 2026	37.26	37.26	37.26	37.26	37.26	-0.13%	200
Jun 1, 2026	37.31	37.31	37.31	37.31	37.31	-0.36%	100
May 28, 2026	37.28	37.45	37.28	37.45	37.45	-0.23%	600
May 26, 2026	37.53	37.53	37.53	37.53	37.53	-0.66%	106
May 25, 2026	37.78	37.78	37.78	37.78	37.78	2.27%	540
May 21, 2026	36.88	37.03	36.88	36.94	36.94	0.65%	2,700
May 20, 2026	36.45	36.78	36.45	36.70	36.70	1.94%	3,800
May 19, 2026	36.09	36.11	36.00	36.00	36.00	-2.78%	600
May 8, 2026	37.03	37.03	37.03	37.03	37.03	3.44%	200
May 5, 2026	35.84	35.84	35.80	35.80	35.80	1.22%	2,300
May 4, 2026	35.71	35.71	35.29	35.37	35.37	-1.06%	5,400
May 1, 2026	35.57	35.75	35.55	35.75	35.75	-0.08%	800
Apr 30, 2026	35.55	35.78	35.55	35.78	35.78	1.59%	3,900
Apr 29, 2026	35.22	35.22	35.22	35.22	35.22	-1.22%	100
Apr 27, 2026	35.67	35.67	35.66	35.66	35.66	-2.95%	501
Apr 17, 2026	36.74	36.74	36.74	36.74	36.74	1.49%	800
Apr 15, 2026	36.20	36.20	36.20	36.20	36.20	1.37%	100
Apr 13, 2026	35.71	35.71	35.71	35.71	35.71	-0.28%	100
Apr 10, 2026	35.81	35.81	35.81	35.81	35.81	-1.05%	100
Apr 8, 2026	36.19	36.19	36.19	36.19	36.19	5.02%	200
Apr 2, 2026	34.46	34.46	34.46	34.46	34.46	2.35%	200
Mar 31, 2026	33.53	33.82	33.53	33.67	33.67	2.53%	500
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