FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	12.91	12.93	12.90	12.91	-	0.08%	18,103
Jun 11, 2025	12.94	12.98	12.85	12.90	12.90	0.08%	43,214
Jun 10, 2025	12.96	12.99	12.83	12.89	12.89	-0.23%	98,689
Jun 9, 2025	12.96	13.00	12.90	12.92	12.92	0.08%	34,577
Jun 6, 2025	12.90	12.97	12.86	12.91	12.91	0.16%	42,630
Jun 5, 2025	12.89	12.94	12.85	12.89	12.89	0.08%	32,622
Jun 4, 2025	12.79	12.88	12.79	12.88	12.88	0.78%	47,415
Jun 3, 2025	12.84	12.85	12.76	12.78	12.78	-0.47%	56,662
Jun 2, 2025	12.93	12.95	12.82	12.84	12.84	-0.77%	50,683
May 30, 2025	12.98	12.98	12.91	12.94	12.94	-	60,819
May 29, 2025	13.04	13.04	12.91	12.94	12.94	-1.07%	124,923
May 28, 2025	13.17	13.20	13.05	13.08	13.08	-0.68%	76,474
May 27, 2025	13.16	13.21	13.15	13.17	13.17	0.23%	48,000
May 23, 2025	12.95	13.19	12.95	13.14	13.14	-0.08%	62,257
May 22, 2025	13.19	13.29	13.06	13.15	13.15	-0.98%	105,214
May 21, 2025	13.36	13.39	13.23	13.28	13.28	-0.97%	59,382
May 20, 2025	13.40	13.43	13.36	13.41	13.41	0.45%	29,235
May 19, 2025	13.35	13.38	13.33	13.35	13.35	-	59,343
May 16, 2025	13.43	13.43	13.26	13.35	13.35	-0.67%	69,062
May 15, 2025	13.35	13.50	13.32	13.44	13.44	0.60%	114,571
May 14, 2025	13.28	13.37	13.28	13.36	13.36	1.44%	99,479
May 13, 2025	13.08	13.20	13.08	13.17	13.17	-0.38%	189,885
May 12, 2025	13.25	13.27	13.01	13.22	13.22	0.23%	112,515
May 9, 2025	13.17	13.23	13.15	13.19	13.19	0.15%	67,159
May 8, 2025	13.19	13.23	13.10	13.17	13.17	-0.04%	59,500
May 7, 2025	13.19	13.22	13.14	13.18	13.18	0.27%	45,609
May 6, 2025	13.22	13.29	13.03	13.14	13.14	-1.13%	60,063
May 5, 2025	13.23	13.30	13.22	13.29	13.29	0.23%	96,451
May 2, 2025	13.18	13.30	13.15	13.26	13.26	-0.08%	56,551
May 1, 2025	13.29	13.29	13.18	13.27	13.16	0.30%	42,091
Apr 30, 2025	13.21	13.28	13.15	13.23	13.12	0.38%	79,716
Apr 29, 2025	13.10	13.22	13.02	13.18	13.07	0.61%	51,812
Apr 28, 2025	13.06	13.14	13.06	13.10	12.99	0.46%	28,488
Apr 25, 2025	13.00	13.05	12.97	13.04	12.93	0.46%	26,013
Apr 24, 2025	13.00	13.00	12.94	12.98	12.87	-0.15%	33,285
Apr 23, 2025	12.97	13.00	12.94	13.00	12.89	1.17%	35,168
Apr 22, 2025	12.78	12.95	12.75	12.85	12.75	1.18%	63,162
Apr 21, 2025	12.84	12.94	12.59	12.70	12.60	-1.63%	56,694
Apr 17, 2025	13.03	13.03	12.77	12.91	12.81	-0.46%	76,875
Apr 16, 2025	13.05	13.07	12.97	12.97	12.86	-1.59%	83,462
Apr 15, 2025	13.12	13.23	13.12	13.18	12.96	0.46%	42,235
Apr 14, 2025	13.08	13.24	13.08	13.12	12.91	0.46%	112,622
Apr 11, 2025	13.23	13.25	13.01	13.06	12.85	-0.46%	34,394
Apr 10, 2025	13.15	13.25	12.90	13.12	12.91	0.23%	123,102
Apr 9, 2025	12.94	13.37	12.57	13.09	12.88	0.27%	79,417
Apr 8, 2025	12.80	13.35	12.80	13.06	12.84	2.39%	45,680
Apr 7, 2025	12.83	13.10	12.21	12.75	12.54	-1.01%	102,864
Apr 4, 2025	13.24	13.40	12.88	12.88	12.67	-3.45%	116,982
Apr 3, 2025	13.48	13.48	13.29	13.34	13.12	-1.33%	36,298
Apr 2, 2025	13.53	13.54	13.36	13.52	13.30	-0.07%	42,210