FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.58	12.63	12.38	12.39	12.39	-1.74%	55,386
Mar 26, 2026	12.65	12.68	12.52	12.61	12.61	-	15,760
Mar 25, 2026	12.60	12.65	12.52	12.61	12.61	0.64%	18,308
Mar 24, 2026	12.50	12.62	12.49	12.53	12.53	-0.24%	41,965
Mar 23, 2026	12.52	12.59	12.45	12.56	12.56	0.56%	57,592
Mar 20, 2026	12.55	12.56	12.38	12.49	12.49	-0.08%	157,436
Mar 19, 2026	12.67	12.67	12.50	12.50	12.50	-1.19%	28,288
Mar 18, 2026	12.62	12.70	12.62	12.65	12.65	-0.24%	26,304
Mar 17, 2026	12.59	12.81	12.58	12.68	12.68	-0.86%	35,135
Mar 16, 2026	12.85	12.92	12.73	12.79	12.68	0.39%	40,800
Mar 13, 2026	12.77	12.82	12.71	12.74	12.63	0.16%	26,565
Mar 12, 2026	12.83	12.89	12.70	12.72	12.61	-0.63%	64,982
Mar 11, 2026	12.81	12.85	12.80	12.80	12.68	-0.39%	43,017
Mar 10, 2026	12.88	12.94	12.76	12.85	12.73	-	31,691
Mar 9, 2026	12.86	13.00	12.82	12.85	12.73	-0.08%	63,371
Mar 6, 2026	12.90	13.00	12.83	12.86	12.74	-0.89%	305,954
Mar 5, 2026	13.06	13.07	12.96	12.98	12.86	-0.42%	215,278
Mar 4, 2026	13.13	13.14	13.01	13.03	12.91	-0.46%	46,124
Mar 3, 2026	13.12	13.12	12.96	13.09	12.97	-0.23%	56,579
Mar 2, 2026	13.13	13.15	13.09	13.12	13.00	-0.38%	60,811
Feb 27, 2026	13.20	13.22	13.15	13.17	13.05	-0.15%	32,934
Feb 26, 2026	13.18	13.25	13.18	13.19	13.07	-0.15%	84,183
Feb 25, 2026	13.24	13.25	13.17	13.21	13.09	0.15%	268,698
Feb 24, 2026	13.17	13.24	13.14	13.19	13.07	-	26,182
Feb 23, 2026	13.24	13.27	13.16	13.19	13.07	0.15%	52,383
Feb 20, 2026	13.17	13.19	13.10	13.17	13.05	-	66,464
Feb 19, 2026	13.25	13.25	13.15	13.17	13.05	-0.60%	31,749
Feb 18, 2026	13.26	13.27	13.19	13.25	13.13	0.15%	26,934
Feb 17, 2026	13.25	13.25	13.21	13.23	13.11	-0.15%	49,463
Feb 13, 2026	13.25	13.30	13.22	13.25	13.13	-0.67%	36,528
Feb 12, 2026	13.36	13.36	13.30	13.34	13.11	-	31,313
Feb 11, 2026	13.32	13.36	13.27	13.34	13.11	0.38%	44,444
Feb 10, 2026	13.32	13.36	13.24	13.29	13.06	-0.23%	55,766
Feb 9, 2026	13.45	13.45	13.27	13.32	13.09	0.08%	66,629
Feb 6, 2026	13.28	13.39	13.28	13.31	13.08	0.23%	22,988
Feb 5, 2026	13.25	13.32	13.20	13.28	13.05	0.08%	46,370
Feb 4, 2026	13.30	13.31	13.25	13.27	13.04	-0.23%	33,911
Feb 3, 2026	13.28	13.32	13.23	13.30	13.07	0.23%	76,650
Feb 2, 2026	13.25	13.30	13.20	13.27	13.04	0.15%	39,605
Jan 30, 2026	13.20	13.28	13.14	13.25	13.02	0.76%	92,933
Jan 29, 2026	13.13	13.42	13.05	13.15	12.92	0.23%	110,963
Jan 28, 2026	13.16	13.20	13.11	13.12	12.89	-0.30%	35,201
Jan 27, 2026	13.17	13.31	13.10	13.16	12.93	-0.08%	39,730
Jan 26, 2026	13.22	13.30	13.15	13.17	12.94	-0.08%	42,219
Jan 23, 2026	13.20	13.26	13.13	13.18	12.95	0.12%	51,578
Jan 22, 2026	13.25	13.28	13.13	13.16	12.93	-0.57%	78,652
Jan 21, 2026	13.15	13.34	13.15	13.24	13.01	0.61%	101,684
Jan 20, 2026	13.16	13.23	13.14	13.16	12.93	-0.23%	32,876
Jan 16, 2026	13.22	13.34	13.16	13.19	12.96	-0.98%	80,757
Jan 15, 2026	13.33	13.34	13.26	13.32	12.97	0.08%	59,199