FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2025	13.51	13.55	13.45	13.53	13.31	0.37%	27,791
Mar 31, 2025	13.47	13.56	13.39	13.48	13.26	-0.22%	47,880
Mar 28, 2025	13.55	13.56	13.47	13.51	13.29	-0.30%	44,172
Mar 27, 2025	13.49	13.64	13.31	13.55	13.33	0.52%	20,873
Mar 26, 2025	13.56	13.57	13.43	13.48	13.26	-0.66%	36,298
Mar 25, 2025	13.53	13.60	13.53	13.57	13.35	0.89%	52,720
Mar 24, 2025	13.33	13.53	13.32	13.45	13.23	0.37%	58,355
Mar 21, 2025	13.37	13.45	13.36	13.40	13.18	0.30%	10,442
Mar 20, 2025	13.36	13.45	13.32	13.36	13.14	-0.07%	49,905
Mar 19, 2025	13.34	13.44	13.31	13.37	13.15	0.53%	10,903
Mar 18, 2025	13.30	13.43	13.25	13.30	13.08	-	33,583
Mar 17, 2025	13.27	13.45	13.27	13.30	13.08	0.08%	36,063
Mar 14, 2025	13.26	13.31	13.19	13.29	13.07	0.45%	22,870
Mar 13, 2025	13.27	13.27	13.23	13.23	13.01	-0.23%	40,498
Mar 12, 2025	13.31	13.37	13.23	13.26	13.04	0.27%	93,271
Mar 11, 2025	13.45	13.45	13.22	13.22	13.01	-1.46%	57,806
Mar 10, 2025	13.46	13.47	13.31	13.42	13.20	-0.07%	39,378
Mar 7, 2025	13.43	13.46	13.31	13.43	13.21	-	18,735
Mar 6, 2025	13.43	13.48	13.41	13.43	13.21	-0.15%	32,345
Mar 5, 2025	13.27	13.47	13.27	13.45	13.23	1.05%	17,255
Mar 4, 2025	13.30	13.40	13.27	13.31	13.09	-0.52%	55,069
Mar 3, 2025	13.60	13.62	13.38	13.38	13.05	-0.56%	30,971
Feb 28, 2025	13.41	13.54	13.38	13.46	13.13	0.86%	45,927
Feb 27, 2025	13.35	13.38	13.27	13.34	13.01	-0.30%	48,940
Feb 26, 2025	13.38	13.38	13.25	13.38	13.05	0.15%	27,630
Feb 25, 2025	13.35	13.42	13.26	13.36	13.03	-	18,467
Feb 24, 2025	13.43	13.43	13.23	13.36	13.03	-0.30%	32,094
Feb 21, 2025	13.35	13.43	13.26	13.40	13.07	0.30%	18,903