FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	13.08	13.21	13.04	13.07	13.07	0.17%	46,687
Jan 17, 2025	13.07	13.18	13.04	13.04	13.04	-1.04%	72,607
Jan 16, 2025	13.24	13.29	13.17	13.18	13.07	-0.53%	77,535
Jan 15, 2025	13.17	13.30	13.11	13.25	13.14	0.53%	82,593
Jan 14, 2025	12.98	13.20	12.95	13.18	13.07	0.61%	75,786
Jan 13, 2025	13.02	13.17	12.98	13.10	12.99	0.31%	48,404
Jan 10, 2025	13.04	13.23	12.96	13.06	12.95	0.46%	139,721
Jan 8, 2025	12.82	13.01	12.81	13.00	12.89	1.17%	62,394
Jan 7, 2025	12.91	12.95	12.83	12.85	12.74	-0.46%	47,045
Jan 6, 2025	12.92	12.98	12.84	12.91	12.80	-	71,468
Jan 3, 2025	12.82	12.94	12.82	12.91	12.80	0.70%	62,856
Jan 2, 2025	12.75	12.92	12.75	12.82	12.71	0.94%	19,006
Dec 31, 2024	12.71	12.76	12.68	12.70	12.60	-0.16%	153,666
Dec 30, 2024	12.84	12.94	12.71	12.72	12.62	-1.24%	141,345
Dec 27, 2024	12.89	12.97	12.84	12.88	12.77	-0.23%	57,684
Dec 26, 2024	12.90	12.94	12.89	12.91	12.80	0.16%	115,016
Dec 24, 2024	12.83	12.90	12.79	12.89	12.78	0.39%	90,410
Dec 23, 2024	12.76	12.88	12.76	12.84	12.73	0.51%	108,085
Dec 20, 2024	12.63	12.79	12.62	12.78	12.67	0.91%	50,630
Dec 19, 2024	12.70	12.72	12.62	12.66	12.56	-0.08%	129,546
Dec 18, 2024	12.80	12.91	12.67	12.67	12.57	-1.32%	183,987
Dec 17, 2024	12.94	12.95	12.79	12.84	12.73	-1.61%	90,602
Dec 16, 2024	13.03	13.11	12.95	13.05	12.83	-	174,329
Dec 13, 2024	12.96	13.08	12.94	13.05	12.83	0.93%	68,245
Dec 12, 2024	12.90	12.97	12.90	12.93	12.72	0.15%	84,573
Dec 11, 2024	12.90	12.95	12.89	12.91	12.70	0.09%	65,671
Dec 10, 2024	12.87	12.90	12.84	12.90	12.68	0.37%	42,060
Dec 9, 2024	12.90	12.90	12.82	12.85	12.64	-0.39%	111,500
Dec 6, 2024	12.90	12.92	12.86	12.90	12.69	-	87,299
Dec 5, 2024	12.90	12.92	12.85	12.90	12.69	-	132,397
Dec 4, 2024	12.88	12.92	12.85	12.90	12.69	0.39%	46,989
Dec 3, 2024	12.79	12.90	12.79	12.85	12.64	0.31%	311,929
Dec 2, 2024	12.83	12.83	12.73	12.81	12.60	0.23%	117,182
Nov 29, 2024	12.87	12.87	12.74	12.78	12.57	0.39%	31,144
Nov 27, 2024	12.72	12.76	12.66	12.73	12.52	0.32%	93,094
Nov 26, 2024	12.71	12.75	12.65	12.69	12.48	0.16%	92,373
Nov 25, 2024	12.68	12.72	12.64	12.67	12.46	0.32%	191,026
Nov 22, 2024	12.55	12.70	12.55	12.63	12.42	0.56%	97,126
Nov 21, 2024	12.67	12.67	12.52	12.56	12.35	0.16%	75,714
Nov 20, 2024	12.64	12.64	12.52	12.54	12.33	-0.79%	190,350
Nov 19, 2024	12.74	12.74	12.63	12.64	12.43	-	74,515
Nov 18, 2024	12.75	12.77	12.58	12.64	12.43	0.08%	90,089
Nov 15, 2024	12.62	12.67	12.61	12.63	12.42	-1.10%	209,725
Nov 14, 2024	12.79	12.85	12.74	12.77	12.45	-0.16%	180,985
Nov 13, 2024	12.91	12.91	12.76	12.79	12.47	-0.54%	120,537
Nov 12, 2024	13.00	13.00	12.83	12.86	12.54	-0.92%	110,270
Nov 11, 2024	12.99	13.03	12.96	12.98	12.66	0.31%	270,390
Nov 8, 2024	12.90	12.98	12.85	12.94	12.62	0.08%	454,383
Nov 7, 2024	12.89	12.97	12.88	12.93	12.61	0.39%	180,777
Nov 6, 2024	12.90	13.01	12.86	12.88	12.56	-0.46%	86,760
Nov 5, 2024	12.99	13.07	12.90	12.94	12.62	-0.31%	39,878
Nov 4, 2024	13.01	13.10	12.92	12.98	12.66	-0.84%	60,568
Nov 1, 2024	13.05	13.16	13.01	13.09	12.76	0.38%	46,218
Oct 31, 2024	13.06	13.09	12.98	13.04	12.71	0.46%	41,578
Oct 30, 2024	12.97	12.99	12.89	12.98	12.66	0.39%	29,433
Oct 29, 2024	13.05	13.11	12.93	12.93	12.61	-0.61%	34,150
Oct 28, 2024	13.08	13.08	12.96	13.01	12.68	-0.15%	41,856
Oct 25, 2024	13.03	13.10	13.02	13.03	12.70	-0.31%	17,524
Oct 24, 2024	13.10	13.17	13.01	13.07	12.74	0.15%	29,662
Oct 23, 2024	13.12	13.18	13.02	13.05	12.72	-0.99%	73,543
Oct 22, 2024	13.12	13.18	13.10	13.18	12.85	0.76%	45,293
Oct 21, 2024	13.07	13.17	13.06	13.08	12.75	-0.04%	53,229
Oct 18, 2024	13.02	13.18	13.02	13.09	12.76	-0.42%	59,444
Oct 17, 2024	13.12	13.17	13.09	13.14	12.81	-0.83%	26,816
Oct 16, 2024	13.22	13.29	13.21	13.25	12.81	0.61%	34,835
Oct 15, 2024	13.12	13.24	13.12	13.17	12.73	0.53%	53,719
Oct 14, 2024	13.22	13.25	13.08	13.10	12.67	-1.13%	45,349
Oct 11, 2024	13.29	13.29	13.12	13.25	12.81	-0.30%	49,207
Oct 10, 2024	13.26	13.29	13.22	13.29	12.85	0.23%	17,507
Oct 9, 2024	13.21	13.28	13.19	13.26	12.82	0.91%	45,757
Oct 8, 2024	13.21	13.21	13.12	13.14	12.71	0.15%	18,606
Oct 7, 2024	13.17	13.18	12.67	13.12	12.69	-0.61%	83,381
Oct 4, 2024	13.13	13.25	13.13	13.20	12.76	0.69%	26,592
Oct 3, 2024	13.23	13.23	13.10	13.11	12.68	-1.06%	47,120
Oct 2, 2024	13.24	13.28	13.18	13.25	12.81	-0.08%	539,792
Oct 1, 2024	13.23	13.28	13.14	13.26	12.82	0.30%	53,590
Sep 30, 2024	13.18	13.28	13.10	13.22	12.78	0.99%	54,913
Sep 27, 2024	13.05	13.19	13.05	13.09	12.66	-	36,848
Sep 26, 2024	13.23	13.23	13.02	13.09	12.66	-0.15%	36,452
Sep 25, 2024	13.24	13.24	13.09	13.11	12.68	-1.13%	24,690
Sep 24, 2024	13.28	13.28	13.18	13.26	12.82	-	45,762
Sep 23, 2024	13.18	13.29	13.09	13.26	12.82	0.68%	115,865
Sep 20, 2024	13.20	13.23	13.14	13.17	12.73	0.08%	33,366
Sep 19, 2024	13.20	13.30	13.12	13.16	12.73	-0.08%	30,000
Sep 18, 2024	13.23	13.23	13.09	13.17	12.73	-0.15%	22,649
Sep 17, 2024	13.17	13.25	13.09	13.19	12.75	0.46%	54,475
Sep 16, 2024	13.04	13.14	12.98	13.13	12.70	0.20%	46,566
Sep 13, 2024	13.10	13.20	13.10	13.10	12.57	-0.05%	16,236
Sep 12, 2024	13.18	13.18	13.03	13.11	12.57	-0.98%	28,120
Sep 11, 2024	12.94	13.24	12.87	13.24	12.70	1.46%	19,856
Sep 10, 2024	12.85	13.13	12.85	13.05	12.52	1.56%	46,372
Sep 9, 2024	12.80	12.88	12.80	12.85	12.32	-0.23%	28,765
Sep 6, 2024	12.87	12.93	12.77	12.88	12.35	0.16%	44,528
Sep 5, 2024	12.83	12.93	12.78	12.86	12.33	-	79,760
Sep 4, 2024	12.86	12.97	12.77	12.86	12.33	0.16%	15,601
Sep 3, 2024	12.80	12.96	12.75	12.84	12.31	0.12%	19,481
Aug 30, 2024	12.88	12.88	12.79	12.83	12.30	0.20%	23,042
Aug 29, 2024	12.86	12.88	12.75	12.80	12.28	-0.09%	46,968
Aug 28, 2024	12.80	12.86	12.75	12.81	12.29	0.40%	23,521
Aug 27, 2024	12.83	12.83	12.74	12.76	12.24	-0.40%	17,540