Financial 15 Split Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	12.90	13.00	12.83	12.89	12.89	-0.92%	314,870
Jul 16, 2026	13.00	13.18	12.96	13.01	13.01	-0.15%	155,922
Jul 15, 2026	12.84	13.10	12.84	13.03	13.03	1.80%	218,861
Jul 14, 2026	12.50	12.82	12.50	12.80	12.80	2.24%	160,833
Jul 13, 2026	12.54	12.60	12.48	12.52	12.52	-0.24%	144,176
Jul 10, 2026	12.30	12.57	12.30	12.55	12.55	1.78%	144,200
Jul 9, 2026	12.13	12.36	12.13	12.33	12.33	1.99%	170,129
Jul 8, 2026	12.30	12.30	12.04	12.09	12.09	-2.11%	187,771
Jul 7, 2026	12.20	12.39	12.20	12.35	12.35	0.90%	167,696
Jul 6, 2026	12.05	12.24	12.04	12.24	12.24	1.92%	178,291
Jul 3, 2026	11.92	12.06	11.91	12.01	12.01	0.92%	186,713
Jul 2, 2026	11.94	12.03	11.89	11.90	11.90	-0.50%	203,492
Jun 30, 2026	11.97	12.02	11.91	11.96	11.96	-0.12%	107,945
Jun 29, 2026	12.00	12.10	12.00	12.10	11.97	0.83%	236,137
Jun 26, 2026	11.91	12.05	11.90	12.00	11.88	0.50%	232,027
Jun 25, 2026	11.91	11.95	11.88	11.94	11.82	0.25%	157,674
Jun 24, 2026	11.85	11.94	11.82	11.91	11.79	0.17%	130,869
Jun 23, 2026	11.88	11.91	11.78	11.89	11.77	-0.08%	205,336
Jun 22, 2026	11.87	11.94	11.82	11.90	11.78	0.17%	173,772
Jun 19, 2026	11.80	11.93	11.79	11.88	11.76	1.45%	128,319
Jun 18, 2026	11.64	11.72	11.53	11.71	11.59	2.09%	180,022
Jun 17, 2026	11.30	11.60	11.30	11.47	11.35	1.68%	186,734
Jun 16, 2026	11.10	11.28	11.08	11.28	11.16	2.17%	237,263
Jun 15, 2026	11.00	11.13	11.00	11.04	10.93	0.82%	270,968
Jun 12, 2026	10.86	10.95	10.83	10.95	10.84	1.39%	326,272
Jun 11, 2026	10.72	10.82	10.72	10.80	10.69	0.47%	268,965
Jun 10, 2026	10.75	10.78	10.68	10.75	10.64	0.09%	162,898
Jun 9, 2026	10.69	10.79	10.65	10.74	10.63	0.28%	120,475
Jun 8, 2026	10.66	10.76	10.66	10.71	10.60	0.19%	81,869
Jun 5, 2026	10.70	10.76	10.63	10.69	10.58	-0.37%	148,583
Jun 4, 2026	10.60	10.76	10.60	10.73	10.62	1.13%	166,907
Jun 3, 2026	10.66	10.67	10.58	10.61	10.50	-0.19%	90,600
Jun 2, 2026	10.59	10.64	10.56	10.63	10.52	0.57%	197,989
Jun 1, 2026	10.64	10.66	10.52	10.57	10.46	-0.75%	262,561
May 29, 2026	10.70	10.74	10.60	10.65	10.54	-0.13%	174,878
May 28, 2026	10.86	10.88	10.77	10.79	10.55	-0.46%	382,449
May 27, 2026	10.83	10.90	10.76	10.84	10.60	0.09%	248,370
May 26, 2026	10.92	10.92	10.80	10.83	10.59	-0.18%	209,280
May 25, 2026	10.75	10.90	10.75	10.85	10.61	1.12%	223,910
May 22, 2026	10.73	10.76	10.69	10.73	10.49	0.37%	89,872
May 21, 2026	10.66	10.75	10.65	10.69	10.46	0.28%	163,973
May 20, 2026	10.58	10.67	10.57	10.66	10.43	0.57%	131,192
May 19, 2026	10.64	10.75	10.51	10.60	10.37	0.52%	451,699
May 15, 2026	10.52	10.55	10.45	10.55	10.31	0.35%	398,345
May 14, 2026	10.36	10.54	10.36	10.51	10.28	1.85%	727,281
May 13, 2026	10.23	10.55	10.23	10.32	10.09	3.56%	1,258,483
May 12, 2026	9.93	9.96	9.89	9.96	9.75	0.37%	118,910
May 11, 2026	9.94	9.99	9.90	9.93	9.71	-0.27%	86,930
May 8, 2026	9.96	9.98	9.94	9.96	9.74	0.46%	112,288
May 7, 2026	9.96	9.99	9.91	9.91	9.69	-0.46%	145,048