Financial 15 Split Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	12.46	12.56	12.45	12.48	12.48	0.24%	95,801
Aug 12, 2026	12.46	12.48	12.36	12.45	12.45	-0.08%	86,343
Aug 11, 2026	12.44	12.50	12.41	12.46	12.46	0.32%	101,051
Aug 10, 2026	12.42	12.49	12.30	12.42	12.42	-0.24%	134,011
Aug 7, 2026	12.60	12.60	12.35	12.45	12.45	-1.19%	275,951
Aug 6, 2026	12.68	12.70	12.56	12.60	12.60	-0.87%	111,875
Aug 5, 2026	12.70	12.80	12.61	12.71	12.71	-0.47%	114,709
Aug 4, 2026	12.75	12.85	12.55	12.77	12.77	2.00%	177,144
Jul 31, 2026	12.49	12.63	12.49	12.52	12.52	0.37%	84,885
Jul 30, 2026	12.36	12.65	12.36	12.60	12.47	3.53%	243,421
Jul 29, 2026	12.91	12.92	11.91	12.17	12.05	-6.17%	535,777
Jul 28, 2026	12.96	12.99	12.84	12.97	12.84	0.15%	173,503
Jul 27, 2026	12.92	13.02	12.88	12.95	12.82	1.01%	208,884
Jul 24, 2026	12.79	12.88	12.79	12.82	12.69	0.23%	148,795
Jul 23, 2026	12.83	12.84	12.67	12.79	12.66	-0.78%	220,928
Jul 22, 2026	12.80	12.90	12.79	12.89	12.76	0.78%	124,873
Jul 21, 2026	12.70	12.83	12.69	12.79	12.66	1.27%	113,974
Jul 20, 2026	12.94	13.00	12.62	12.63	12.50	-2.02%	238,154
Jul 17, 2026	12.90	13.00	12.83	12.89	12.76	-0.92%	314,870
Jul 16, 2026	13.00	13.18	12.96	13.01	12.88	-0.15%	155,922
Jul 15, 2026	12.84	13.10	12.84	13.03	12.90	1.80%	218,861
Jul 14, 2026	12.50	12.82	12.50	12.80	12.67	2.24%	160,833
Jul 13, 2026	12.54	12.60	12.48	12.52	12.40	-0.24%	144,176
Jul 10, 2026	12.30	12.57	12.30	12.55	12.42	1.78%	144,200
Jul 9, 2026	12.13	12.36	12.13	12.33	12.21	1.99%	170,129
Jul 8, 2026	12.30	12.30	12.04	12.09	11.97	-2.11%	187,771
Jul 7, 2026	12.20	12.39	12.20	12.35	12.23	0.90%	167,696
Jul 6, 2026	12.05	12.24	12.04	12.24	12.12	1.92%	178,291
Jul 3, 2026	11.92	12.06	11.91	12.01	11.89	0.92%	186,713
Jul 2, 2026	11.94	12.03	11.89	11.90	11.78	-0.50%	203,492
Jun 30, 2026	11.97	12.02	11.91	11.96	11.84	-0.12%	107,945
Jun 29, 2026	12.00	12.10	12.00	12.10	11.85	0.83%	236,137
Jun 26, 2026	11.91	12.05	11.90	12.00	11.76	0.50%	232,027
Jun 25, 2026	11.91	11.95	11.88	11.94	11.70	0.25%	157,674
Jun 24, 2026	11.85	11.94	11.82	11.91	11.67	0.17%	130,869
Jun 23, 2026	11.88	11.91	11.78	11.89	11.65	-0.08%	205,336
Jun 22, 2026	11.87	11.94	11.82	11.90	11.66	0.17%	173,772
Jun 19, 2026	11.80	11.93	11.79	11.88	11.64	1.45%	128,319
Jun 18, 2026	11.64	11.72	11.53	11.71	11.47	2.09%	180,022
Jun 17, 2026	11.30	11.60	11.30	11.47	11.24	1.68%	186,734
Jun 16, 2026	11.10	11.28	11.08	11.28	11.05	2.17%	237,263
Jun 15, 2026	11.00	11.13	11.00	11.04	10.82	0.82%	270,968
Jun 12, 2026	10.86	10.95	10.83	10.95	10.73	1.39%	326,272
Jun 11, 2026	10.72	10.82	10.72	10.80	10.58	0.47%	268,965
Jun 10, 2026	10.75	10.78	10.68	10.75	10.53	0.09%	162,898
Jun 9, 2026	10.69	10.79	10.65	10.74	10.52	0.28%	120,475
Jun 8, 2026	10.66	10.76	10.66	10.71	10.49	0.19%	81,869
Jun 5, 2026	10.70	10.76	10.63	10.69	10.47	-0.37%	148,583
Jun 4, 2026	10.60	10.76	10.60	10.73	10.51	1.13%	166,907
Jun 3, 2026	10.66	10.67	10.58	10.61	10.40	-0.19%	90,600