FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	13.18	13.18	13.05	13.10	13.10	-1.21%	126,805
Nov 4, 2025	13.18	13.26	13.16	13.26	13.26	0.84%	65,175
Nov 3, 2025	13.14	13.20	13.09	13.15	13.15	0.08%	51,037
Oct 31, 2025	13.10	13.17	13.08	13.14	13.14	0.84%	46,900
Oct 30, 2025	13.12	13.12	13.00	13.03	13.03	-0.46%	55,134
Oct 29, 2025	13.14	13.14	13.02	13.09	13.09	0.15%	50,292
Oct 28, 2025	13.06	13.11	13.04	13.07	13.07	-0.38%	11,663
Oct 27, 2025	13.20	13.20	13.09	13.12	13.12	-0.15%	29,747
Oct 24, 2025	13.10	13.17	13.04	13.14	13.14	0.54%	51,995
Oct 23, 2025	13.10	13.14	12.98	13.07	13.07	-0.15%	46,177
Oct 22, 2025	13.03	13.14	13.03	13.09	13.09	0.54%	47,468
Oct 21, 2025	13.02	13.05	12.97	13.02	13.02	0.15%	30,670
Oct 20, 2025	12.91	13.07	12.90	13.00	13.00	0.78%	126,826
Oct 17, 2025	12.92	13.01	12.88	12.90	12.90	-1.45%	27,354
Oct 16, 2025	13.22	13.23	13.05	13.09	12.97	-0.23%	60,186
Oct 15, 2025	13.12	13.19	13.09	13.12	13.00	0.15%	41,292
Oct 14, 2025	13.10	13.15	13.06	13.10	12.98	0.08%	56,400
Oct 13, 2025	13.15	13.16	13.08	13.09	12.97	-0.46%	92,721
Oct 10, 2025	13.25	13.26	13.11	13.15	13.03	-0.15%	42,983
Oct 9, 2025	13.23	13.25	13.05	13.17	13.05	-0.15%	44,573
Oct 8, 2025	13.24	13.28	13.17	13.19	13.07	-0.34%	37,606
Oct 7, 2025	13.14	13.29	13.14	13.24	13.12	0.72%	26,190
Oct 6, 2025	13.12	13.26	13.12	13.14	13.02	0.15%	34,411
Oct 3, 2025	13.17	13.18	13.10	13.12	13.00	0.23%	18,952
Oct 2, 2025	13.19	13.26	13.09	13.09	12.97	-0.46%	23,683
Oct 1, 2025	13.11	13.17	13.00	13.15	13.03	0.31%	32,267
Sep 30, 2025	13.08	13.11	13.05	13.11	12.99	0.61%	40,210
Sep 29, 2025	13.05	13.07	12.98	13.03	12.92	0.08%	90,215
Sep 26, 2025	13.04	13.11	12.99	13.02	12.91	-0.38%	20,533
Sep 25, 2025	13.07	13.10	13.02	13.07	12.96	-0.27%	38,528
Sep 24, 2025	13.10	13.11	13.07	13.11	12.99	0.27%	139,237
Sep 23, 2025	13.21	13.27	12.99	13.07	12.96	-1.13%	173,386
Sep 22, 2025	13.13	13.23	13.13	13.22	13.10	0.69%	68,645
Sep 19, 2025	13.23	13.31	13.12	13.13	13.01	-0.68%	43,464
Sep 18, 2025	13.24	13.31	13.10	13.22	13.10	0.08%	65,274
Sep 17, 2025	13.30	13.40	13.18	13.21	13.09	-0.68%	43,163
Sep 16, 2025	13.33	13.41	13.25	13.30	13.18	-0.75%	22,637
Sep 15, 2025	13.46	13.55	13.38	13.40	13.17	-0.45%	83,111
Sep 12, 2025	13.36	13.48	13.36	13.46	13.23	1.05%	66,290
Sep 11, 2025	13.38	13.40	13.32	13.32	13.09	-0.37%	23,022
Sep 10, 2025	13.34	13.39	13.31	13.37	13.14	0.22%	37,533
Sep 9, 2025	13.29	13.34	13.24	13.34	13.11	0.37%	27,525
Sep 8, 2025	13.27	13.37	13.20	13.29	13.06	0.16%	43,838
Sep 5, 2025	13.24	13.29	13.20	13.27	13.04	0.45%	48,678
Sep 4, 2025	13.23	13.23	13.16	13.21	12.98	-0.15%	49,597
Sep 3, 2025	13.25	13.30	13.13	13.23	13.00	-0.15%	63,062
Sep 2, 2025	13.34	13.34	13.22	13.25	13.02	-0.60%	31,071
Aug 29, 2025	13.29	13.35	13.20	13.33	13.10	0.76%	37,112
Aug 28, 2025	13.23	13.28	13.17	13.23	13.00	-0.23%	27,728
Aug 27, 2025	13.28	13.31	13.21	13.26	13.03	-	29,881