FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.85	11.95	11.85	11.92	11.92	0.51%	80,591
Sep 24, 2026	11.92	11.96	11.85	11.86	11.86	-1.08%	140,026
Sep 23, 2026	12.21	12.21	11.97	11.99	11.99	-1.80%	65,834
Sep 22, 2026	12.15	12.22	12.15	12.21	12.21	0.49%	22,342
Sep 21, 2026	12.23	12.25	12.15	12.15	12.15	-0.65%	36,287
Sep 18, 2026	12.30	12.33	12.20	12.23	12.23	-0.16%	37,390
Sep 17, 2026	12.30	12.40	12.18	12.25	12.25	-0.41%	33,937
Sep 16, 2026	12.29	12.35	12.20	12.30	12.30	0.45%	19,438
Sep 15, 2026	12.58	12.58	12.26	12.36	12.25	-0.48%	41,823
Sep 14, 2026	12.45	12.54	12.41	12.42	12.30	-0.56%	37,575
Sep 11, 2026	12.55	12.55	12.40	12.49	12.37	0.24%	41,215
Sep 10, 2026	12.50	12.56	12.38	12.46	12.34	-0.72%	19,449
Sep 9, 2026	12.55	12.65	12.46	12.55	12.43	-0.16%	55,250
Sep 8, 2026	12.64	12.70	12.53	12.57	12.45	-0.24%	36,257
Sep 4, 2026	12.62	12.73	12.54	12.60	12.48	-	138,300
Sep 3, 2026	12.65	12.74	12.59	12.60	12.48	-0.55%	9,407
Sep 2, 2026	12.73	12.74	12.60	12.67	12.55	-0.62%	80,042
Sep 1, 2026	12.74	12.75	12.62	12.75	12.63	0.07%	48,856
Aug 31, 2026	12.70	12.75	12.57	12.74	12.62	0.31%	39,673
Aug 28, 2026	12.63	12.70	12.62	12.70	12.58	0.32%	20,235
Aug 27, 2026	12.68	12.68	12.61	12.66	12.54	0.32%	35,503
Aug 26, 2026	12.64	12.66	12.61	12.62	12.50	-0.47%	21,996
Aug 25, 2026	12.64	12.68	12.57	12.68	12.56	0.88%	30,657
Aug 24, 2026	12.58	12.59	12.51	12.57	12.45	0.08%	36,900
Aug 21, 2026	12.54	12.68	12.51	12.56	12.44	0.08%	34,816
Aug 20, 2026	12.59	12.60	12.50	12.55	12.43	-0.48%	45,786
Aug 19, 2026	12.55	12.67	12.51	12.61	12.49	0.24%	45,741
Aug 18, 2026	12.50	12.61	12.50	12.58	12.46	-0.16%	37,451
Aug 17, 2026	12.54	12.67	12.54	12.60	12.48	0.36%	58,348
Aug 14, 2026	12.70	12.70	12.65	12.67	12.44	-0.08%	45,512
Aug 13, 2026	12.65	12.69	12.64	12.68	12.45	0.24%	27,394
Aug 12, 2026	12.64	12.70	12.64	12.65	12.42	-0.16%	23,091
Aug 11, 2026	12.51	12.69	12.51	12.67	12.44	0.32%	26,835
Aug 10, 2026	12.60	12.66	12.56	12.63	12.40	0.32%	26,620
Aug 7, 2026	12.52	12.60	12.50	12.59	12.36	0.56%	28,403
Aug 6, 2026	12.55	12.57	12.47	12.52	12.29	0.16%	66,971
Aug 5, 2026	12.59	12.59	12.46	12.50	12.27	-0.40%	56,499
Aug 4, 2026	12.66	12.66	12.51	12.55	12.32	-0.32%	57,748
Aug 3, 2026	12.55	12.63	12.55	12.59	12.36	0.64%	25,625
Jul 31, 2026	12.58	12.70	12.48	12.51	12.28	-0.08%	29,206
Jul 30, 2026	12.47	12.70	12.46	12.52	12.29	0.48%	22,372
Jul 29, 2026	12.58	12.60	12.42	12.46	12.23	-0.56%	30,877
Jul 28, 2026	12.52	12.63	12.45	12.53	12.30	0.16%	50,707
Jul 27, 2026	12.51	12.55	12.45	12.51	12.28	-	28,981
Jul 24, 2026	12.45	12.67	12.45	12.51	12.28	0.48%	41,102
Jul 23, 2026	12.48	12.63	12.45	12.45	12.22	-0.95%	51,562
Jul 22, 2026	12.65	12.65	12.57	12.57	12.34	-0.32%	27,404
Jul 21, 2026	12.61	12.73	12.58	12.61	12.38	-0.16%	55,594
Jul 20, 2026	12.63	12.63	12.57	12.63	12.40	-0.24%	60,373
Jul 17, 2026	12.66	12.78	12.60	12.66	12.43	0.04%	20,531