FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	13.07	13.10	13.02	13.07	13.07	-0.27%	38,528
Sep 24, 2025	13.10	13.11	13.07	13.11	13.11	0.27%	139,237
Sep 23, 2025	13.21	13.27	12.99	13.07	13.07	-1.13%	173,386
Sep 22, 2025	13.13	13.23	13.13	13.22	13.22	0.69%	68,645
Sep 19, 2025	13.23	13.31	13.12	13.13	13.13	-0.68%	43,464
Sep 18, 2025	13.24	13.31	13.10	13.22	13.22	0.08%	65,274
Sep 17, 2025	13.30	13.40	13.18	13.21	13.21	-0.68%	43,163
Sep 16, 2025	13.33	13.41	13.25	13.30	13.30	-0.75%	22,637
Sep 15, 2025	13.46	13.55	13.38	13.40	13.29	-0.45%	83,111
Sep 12, 2025	13.36	13.48	13.36	13.46	13.35	1.05%	66,290
Sep 11, 2025	13.38	13.40	13.32	13.32	13.21	-0.37%	23,022
Sep 10, 2025	13.34	13.39	13.31	13.37	13.26	0.22%	37,533
Sep 9, 2025	13.29	13.34	13.24	13.34	13.23	0.37%	27,525
Sep 8, 2025	13.27	13.37	13.20	13.29	13.18	0.16%	43,838
Sep 5, 2025	13.24	13.29	13.20	13.27	13.16	0.45%	48,678
Sep 4, 2025	13.23	13.23	13.16	13.21	13.10	-0.15%	49,597
Sep 3, 2025	13.25	13.30	13.13	13.23	13.12	-0.15%	63,062
Sep 2, 2025	13.34	13.34	13.22	13.25	13.14	-0.60%	31,071
Aug 29, 2025	13.29	13.35	13.20	13.33	13.22	0.76%	37,112
Aug 28, 2025	13.23	13.28	13.17	13.23	13.12	-0.23%	27,728
Aug 27, 2025	13.28	13.31	13.21	13.26	13.15	-	29,881
Aug 26, 2025	13.28	13.28	13.21	13.26	13.15	0.11%	35,724
Aug 25, 2025	13.22	13.29	13.21	13.25	13.13	0.19%	13,793
Aug 22, 2025	13.12	13.25	13.10	13.22	13.11	0.80%	23,032
Aug 21, 2025	13.13	13.18	13.06	13.12	13.00	-0.11%	22,605
Aug 20, 2025	13.17	13.17	13.13	13.13	13.02	-0.15%	22,463
Aug 19, 2025	13.18	13.22	13.13	13.15	13.04	-0.15%	12,644
Aug 18, 2025	13.18	13.22	13.13	13.17	13.06	-0.15%	117,841
Aug 15, 2025	13.18	13.24	13.12	13.19	13.08	-	282,020
Aug 14, 2025	13.25	13.25	13.15	13.19	12.96	-0.23%	30,567
Aug 13, 2025	13.28	13.28	13.16	13.22	12.99	0.23%	65,287
Aug 12, 2025	13.17	13.19	13.11	13.19	12.96	0.53%	65,377
Aug 11, 2025	13.16	13.21	13.09	13.12	12.90	-0.30%	52,310
Aug 8, 2025	13.12	13.18	13.06	13.16	12.93	0.15%	23,574
Aug 7, 2025	13.11	13.16	13.08	13.14	12.92	-0.08%	37,184
Aug 6, 2025	13.07	13.15	13.03	13.15	12.93	0.69%	96,356
Aug 5, 2025	13.10	13.10	13.02	13.06	12.84	-	35,310
Aug 4, 2025	13.05	13.08	13.02	13.06	12.84	0.46%	26,222
Aug 1, 2025	13.09	13.10	12.96	13.00	12.78	-0.38%	49,597
Jul 31, 2025	13.08	13.08	13.00	13.05	12.83	0.46%	91,516
Jul 30, 2025	12.93	13.03	12.90	12.99	12.77	0.46%	37,962
Jul 29, 2025	12.93	12.99	12.92	12.93	12.71	0.31%	128,349
Jul 28, 2025	12.95	12.95	12.86	12.89	12.67	-0.46%	99,164
Jul 25, 2025	12.99	12.99	12.95	12.95	12.73	-0.38%	17,205
Jul 24, 2025	13.02	13.02	12.97	13.00	12.78	0.08%	32,889
Jul 23, 2025	12.99	13.00	12.99	12.99	12.77	0.15%	57,921
Jul 22, 2025	12.94	13.00	12.94	12.97	12.75	0.08%	61,397
Jul 21, 2025	12.96	12.99	12.92	12.96	12.74	0.08%	30,174
Jul 18, 2025	13.00	13.00	12.87	12.95	12.73	-0.23%	69,232
Jul 17, 2025	12.96	13.02	12.95	12.98	12.76	-0.84%	45,793