FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.64	12.64	12.52	12.54	12.54	-0.79%	190,350
Nov 19, 2024	12.74	12.74	12.63	12.64	12.64	-	74,515
Nov 18, 2024	12.75	12.77	12.58	12.64	12.64	0.08%	90,089
Nov 15, 2024	12.62	12.67	12.61	12.63	12.63	-1.10%	209,725
Nov 14, 2024	12.79	12.85	12.74	12.77	12.66	-0.16%	180,985
Nov 13, 2024	12.91	12.91	12.76	12.79	12.68	-0.54%	120,537
Nov 12, 2024	13.00	13.00	12.83	12.86	12.75	-0.92%	110,270
Nov 11, 2024	12.99	13.03	12.96	12.98	12.87	0.31%	270,390
Nov 8, 2024	12.90	12.98	12.85	12.94	12.83	0.08%	454,383
Nov 7, 2024	12.89	12.97	12.88	12.93	12.82	0.39%	180,777
Nov 6, 2024	12.90	13.01	12.86	12.88	12.77	-0.46%	86,760
Nov 5, 2024	12.99	13.07	12.90	12.94	12.83	-0.31%	39,878
Nov 4, 2024	13.01	13.10	12.92	12.98	12.87	-0.84%	60,568
Nov 1, 2024	13.05	13.16	13.01	13.09	12.98	0.38%	46,218
Oct 31, 2024	13.06	13.09	12.98	13.04	12.93	0.46%	41,578
Oct 30, 2024	12.97	12.99	12.89	12.98	12.87	0.39%	29,433
Oct 29, 2024	13.05	13.11	12.93	12.93	12.82	-0.61%	34,150
Oct 28, 2024	13.08	13.08	12.96	13.01	12.90	-0.15%	41,856
Oct 25, 2024	13.03	13.10	13.02	13.03	12.92	-0.31%	17,524
Oct 24, 2024	13.10	13.17	13.01	13.07	12.96	0.15%	29,662
Oct 23, 2024	13.12	13.18	13.02	13.05	12.94	-0.99%	73,543
Oct 22, 2024	13.12	13.18	13.10	13.18	13.07	0.76%	45,293
Oct 21, 2024	13.07	13.17	13.06	13.08	12.97	-0.04%	53,229
Oct 18, 2024	13.02	13.18	13.02	13.09	12.97	-0.42%	59,444
Oct 17, 2024	13.12	13.17	13.09	13.14	13.03	-0.83%	26,816
Oct 16, 2024	13.22	13.29	13.21	13.25	13.03	0.61%	34,835
Oct 15, 2024	13.12	13.24	13.12	13.17	12.95	0.53%	53,719
Oct 14, 2024	13.22	13.25	13.08	13.10	12.88	-1.13%	45,349
Oct 11, 2024	13.29	13.29	13.12	13.25	13.03	-0.30%	49,207
Oct 10, 2024	13.26	13.29	13.22	13.29	13.07	0.23%	17,507
Oct 9, 2024	13.21	13.28	13.19	13.26	13.04	0.91%	45,757
Oct 8, 2024	13.21	13.21	13.12	13.14	12.92	0.15%	18,606
Oct 7, 2024	13.17	13.18	12.67	13.12	12.90	-0.61%	83,381
Oct 4, 2024	13.13	13.25	13.13	13.20	12.98	0.69%	26,592
Oct 3, 2024	13.23	13.23	13.10	13.11	12.89	-1.06%	47,120
Oct 2, 2024	13.24	13.28	13.18	13.25	13.03	-0.08%	539,792
Oct 1, 2024	13.23	13.28	13.14	13.26	13.04	0.30%	53,590
Sep 30, 2024	13.18	13.28	13.10	13.22	13.00	0.99%	54,913
Sep 27, 2024	13.05	13.19	13.05	13.09	12.87	-	36,848
Sep 26, 2024	13.23	13.23	13.02	13.09	12.87	-0.15%	36,452
Sep 25, 2024	13.24	13.24	13.09	13.11	12.89	-1.13%	24,690
Sep 24, 2024	13.28	13.28	13.18	13.26	13.04	-	45,762
Sep 23, 2024	13.18	13.29	13.09	13.26	13.04	0.68%	115,865
Sep 20, 2024	13.20	13.23	13.14	13.17	12.95	0.08%	33,366
Sep 19, 2024	13.20	13.30	13.12	13.16	12.94	-0.08%	30,000
Sep 18, 2024	13.23	13.23	13.09	13.17	12.95	-0.15%	22,649
Sep 17, 2024	13.17	13.25	13.09	13.19	12.97	0.46%	54,475
Sep 16, 2024	13.04	13.14	12.98	13.13	12.91	0.20%	46,566
Sep 13, 2024	13.10	13.20	13.10	13.10	12.78	-0.05%	16,236
Sep 12, 2024	13.18	13.18	13.03	13.11	12.79	-0.98%	28,120
Sep 11, 2024	12.94	13.24	12.87	13.24	12.91	1.46%	19,856
Sep 10, 2024	12.85	13.13	12.85	13.05	12.73	1.56%	46,372
Sep 9, 2024	12.80	12.88	12.80	12.85	12.53	-0.23%	28,765
Sep 6, 2024	12.87	12.93	12.77	12.88	12.56	0.16%	44,528
Sep 5, 2024	12.83	12.93	12.78	12.86	12.54	-	79,760
Sep 4, 2024	12.86	12.97	12.77	12.86	12.54	0.16%	15,601
Sep 3, 2024	12.80	12.96	12.75	12.84	12.52	0.12%	19,481
Aug 30, 2024	12.88	12.88	12.79	12.83	12.51	0.20%	23,042
Aug 29, 2024	12.86	12.88	12.75	12.80	12.48	-0.09%	46,968
Aug 28, 2024	12.80	12.86	12.75	12.81	12.49	0.40%	23,521
Aug 27, 2024	12.83	12.83	12.74	12.76	12.44	-0.40%	17,540
Aug 26, 2024	12.84	12.88	12.81	12.81	12.49	0.01%	9,979
Aug 23, 2024	12.74	12.84	12.70	12.81	12.49	0.87%	35,188
Aug 22, 2024	12.72	12.74	12.68	12.70	12.39	-0.24%	15,056
Aug 21, 2024	12.69	12.78	12.67	12.73	12.41	0.39%	24,653
Aug 20, 2024	12.70	12.74	12.57	12.68	12.37	0.16%	7,200
Aug 19, 2024	12.63	12.75	12.50	12.66	12.35	0.56%	22,152
Aug 16, 2024	12.66	12.66	12.52	12.59	12.28	-1.33%	17,095
Aug 15, 2024	12.86	12.87	12.76	12.76	12.34	-0.09%	14,357
Aug 14, 2024	12.85	12.94	12.77	12.77	12.35	-0.22%	43,722
Aug 13, 2024	12.91	12.91	12.80	12.80	12.38	-0.71%	23,582
Aug 12, 2024	12.76	12.89	12.73	12.89	12.46	1.02%	85,265
Aug 9, 2024	12.73	12.80	12.69	12.76	12.34	0.08%	7,953
Aug 8, 2024	12.71	12.80	12.66	12.75	12.33	0.31%	18,015
Aug 7, 2024	12.59	12.75	12.59	12.71	12.29	0.95%	36,294
Aug 6, 2024	12.63	12.69	12.55	12.59	12.17	0.68%	18,526
Aug 5, 2024	12.57	12.63	12.50	12.51	12.09	-1.00%	43,708
Aug 2, 2024	12.63	12.66	12.50	12.63	12.21	0.01%	74,749
Aug 1, 2024	12.57	12.66	12.57	12.63	12.21	-	18,944
Jul 31, 2024	12.59	12.68	12.53	12.63	12.21	0.40%	41,059
Jul 30, 2024	12.49	12.59	12.47	12.58	12.16	0.52%	103,929
Jul 29, 2024	12.50	12.57	12.45	12.52	12.10	0.20%	101,173
Jul 26, 2024	12.45	12.60	12.45	12.49	12.08	-0.08%	15,820
Jul 25, 2024	12.41	12.60	12.41	12.50	12.09	0.64%	120,646
Jul 24, 2024	12.52	12.59	12.38	12.42	12.01	-0.64%	52,886
Jul 23, 2024	12.53	12.59	12.45	12.50	12.09	-0.24%	131,106
Jul 22, 2024	12.57	12.57	12.47	12.53	12.11	-0.48%	28,406
Jul 19, 2024	12.54	12.70	12.49	12.59	12.17	0.16%	23,103
Jul 18, 2024	12.50	12.61	12.48	12.57	12.15	0.28%	26,418
Jul 17, 2024	12.49	12.63	12.42	12.54	12.12	-0.52%	34,400
Jul 16, 2024	12.63	12.70	12.58	12.60	12.08	-	116,917
Jul 15, 2024	12.56	12.62	12.56	12.60	12.08	0.32%	30,523
Jul 12, 2024	12.54	12.68	12.51	12.56	12.04	0.32%	41,677
Jul 11, 2024	12.52	12.60	12.46	12.52	12.00	0.24%	42,861
Jul 10, 2024	12.52	12.52	12.40	12.49	11.97	0.32%	32,613
Jul 9, 2024	12.52	12.52	12.42	12.45	11.93	-0.16%	33,031
Jul 8, 2024	12.53	12.53	12.41	12.47	11.95	-0.08%	46,709
Jul 5, 2024	12.40	12.59	12.38	12.48	11.96	1.05%	21,375
Jul 3, 2024	12.33	12.37	12.31	12.35	11.84	0.20%	43,386
Jul 2, 2024	12.43	12.43	12.30	12.33	11.81	-1.24%	37,230