FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.86	13.00	12.82	12.85	12.85	-0.08%	63,371
Mar 6, 2026	12.90	13.00	12.83	12.86	12.86	-0.89%	305,954
Mar 5, 2026	13.06	13.07	12.96	12.98	12.98	-0.42%	215,278
Mar 4, 2026	13.13	13.14	13.01	13.03	13.03	-0.46%	45,324
Mar 3, 2026	13.12	13.12	12.96	13.09	13.09	-0.23%	56,579
Mar 2, 2026	13.13	13.15	13.09	13.12	13.12	-0.38%	60,811
Feb 27, 2026	13.20	13.22	13.15	13.17	13.17	-0.15%	32,934
Feb 26, 2026	13.18	13.25	13.18	13.19	13.19	-0.15%	84,183
Feb 25, 2026	13.24	13.25	13.17	13.21	13.21	0.15%	268,698
Feb 24, 2026	13.17	13.24	13.14	13.19	13.19	-	26,182
Feb 23, 2026	13.24	13.27	13.16	13.19	13.19	0.15%	52,383
Feb 20, 2026	13.17	13.19	13.10	13.17	13.17	-	66,464
Feb 19, 2026	13.25	13.25	13.15	13.17	13.17	-0.60%	31,749
Feb 18, 2026	13.26	13.27	13.19	13.25	13.25	0.15%	26,934
Feb 17, 2026	13.25	13.25	13.21	13.23	13.23	-0.15%	49,463
Feb 13, 2026	13.25	13.30	13.22	13.25	13.25	-0.67%	36,528
Feb 12, 2026	13.36	13.36	13.30	13.34	13.23	-	31,313
Feb 11, 2026	13.32	13.36	13.27	13.34	13.23	0.38%	44,444
Feb 10, 2026	13.32	13.36	13.24	13.29	13.18	-0.23%	55,766
Feb 9, 2026	13.45	13.45	13.27	13.32	13.21	0.08%	66,629
Feb 6, 2026	13.28	13.39	13.28	13.31	13.20	0.23%	22,988
Feb 5, 2026	13.25	13.32	13.20	13.28	13.17	0.08%	46,370
Feb 4, 2026	13.30	13.31	13.25	13.27	13.16	-0.23%	33,911
Feb 3, 2026	13.28	13.32	13.23	13.30	13.19	0.23%	76,650
Feb 2, 2026	13.25	13.30	13.20	13.27	13.16	0.15%	39,605
Jan 30, 2026	13.20	13.28	13.14	13.25	13.14	0.76%	92,933
Jan 29, 2026	13.13	13.42	13.05	13.15	13.04	0.23%	110,963
Jan 28, 2026	13.16	13.20	13.11	13.12	13.01	-0.30%	35,201
Jan 27, 2026	13.17	13.31	13.10	13.16	13.05	-0.08%	39,730
Jan 26, 2026	13.22	13.30	13.15	13.17	13.06	-0.08%	42,219
Jan 23, 2026	13.20	13.26	13.13	13.18	13.07	0.12%	51,578
Jan 22, 2026	13.25	13.28	13.13	13.16	13.05	-0.57%	78,652
Jan 21, 2026	13.15	13.34	13.15	13.24	13.13	0.61%	101,684
Jan 20, 2026	13.16	13.23	13.14	13.16	13.05	-0.23%	32,876
Jan 16, 2026	13.22	13.34	13.16	13.19	13.08	-0.98%	80,757
Jan 15, 2026	13.33	13.34	13.26	13.32	13.09	0.08%	59,199
Jan 14, 2026	13.28	13.34	13.28	13.31	13.08	0.23%	34,083
Jan 13, 2026	13.27	13.33	13.26	13.28	13.05	0.45%	56,663
Jan 12, 2026	13.22	13.30	13.20	13.22	12.99	0.27%	34,307
Jan 9, 2026	13.19	13.30	13.16	13.18	12.96	-0.12%	28,683
Jan 8, 2026	13.19	13.24	13.19	13.20	12.97	-0.30%	49,211
Jan 7, 2026	13.25	13.30	13.22	13.24	13.01	0.08%	67,669
Jan 6, 2026	13.22	13.28	13.15	13.23	13.00	-0.08%	36,221
Jan 5, 2026	13.29	13.29	13.19	13.24	13.01	0.30%	63,018
Jan 2, 2026	13.28	13.28	13.11	13.20	12.97	-0.08%	25,013
Dec 31, 2025	13.19	13.29	13.15	13.21	12.98	0.46%	89,177
Dec 30, 2025	13.10	13.20	13.01	13.15	12.92	0.69%	72,520
Dec 29, 2025	13.11	13.11	13.01	13.06	12.84	-0.38%	59,505
Dec 26, 2025	13.11	13.16	13.08	13.11	12.88	-0.30%	114,743
Dec 24, 2025	13.14	13.22	13.09	13.15	12.92	-0.08%	109,052