FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	12.62	12.73	12.54	12.60	12.60	-	138,298
Sep 3, 2026	12.65	12.74	12.59	12.60	12.60	-0.55%	9,406
Sep 2, 2026	12.73	12.74	12.60	12.67	12.67	-0.62%	76,020
Sep 1, 2026	12.74	12.75	12.62	12.75	12.75	0.07%	48,856
Aug 31, 2026	12.70	12.75	12.57	12.74	12.74	0.31%	39,673
Aug 28, 2026	12.63	12.70	12.62	12.70	12.70	0.32%	20,235
Aug 27, 2026	12.68	12.68	12.61	12.66	12.66	0.32%	35,503
Aug 26, 2026	12.64	12.66	12.61	12.62	12.62	-0.47%	21,995
Aug 25, 2026	12.64	12.68	12.57	12.68	12.68	0.88%	30,457
Aug 24, 2026	12.58	12.59	12.51	12.57	12.57	0.08%	36,899
Aug 21, 2026	12.54	12.68	12.51	12.56	12.56	0.08%	34,816
Aug 20, 2026	12.59	12.60	12.50	12.55	12.55	-0.48%	45,486
Aug 19, 2026	12.55	12.67	12.51	12.61	12.61	0.24%	45,741
Aug 18, 2026	12.50	12.61	12.50	12.58	12.58	-0.16%	37,450
Aug 17, 2026	12.54	12.67	12.54	12.60	12.60	0.36%	58,348
Aug 14, 2026	12.70	12.70	12.65	12.67	12.56	-0.08%	45,512
Aug 13, 2026	12.65	12.69	12.64	12.68	12.56	0.24%	27,394
Aug 12, 2026	12.64	12.70	12.64	12.65	12.54	-0.16%	23,091
Aug 11, 2026	12.51	12.69	12.51	12.67	12.56	0.32%	26,835
Aug 10, 2026	12.60	12.66	12.56	12.63	12.52	0.32%	26,620
Aug 7, 2026	12.52	12.60	12.50	12.59	12.48	0.56%	28,403
Aug 6, 2026	12.55	12.57	12.47	12.52	12.41	0.16%	66,971
Aug 5, 2026	12.59	12.59	12.46	12.50	12.39	-0.40%	56,499
Aug 4, 2026	12.66	12.66	12.51	12.55	12.44	-0.32%	57,748
Aug 3, 2026	12.55	12.63	12.55	12.59	12.48	0.64%	25,625
Jul 31, 2026	12.58	12.70	12.48	12.51	12.40	-0.08%	29,206
Jul 30, 2026	12.47	12.70	12.46	12.52	12.41	0.48%	22,372
Jul 29, 2026	12.58	12.60	12.42	12.46	12.35	-0.56%	30,877
Jul 28, 2026	12.52	12.63	12.45	12.53	12.42	0.16%	50,707
Jul 27, 2026	12.51	12.55	12.45	12.51	12.40	-	28,981
Jul 24, 2026	12.45	12.67	12.45	12.51	12.40	0.48%	41,102
Jul 23, 2026	12.48	12.63	12.45	12.45	12.34	-0.95%	51,562
Jul 22, 2026	12.65	12.65	12.57	12.57	12.46	-0.32%	27,404
Jul 21, 2026	12.61	12.73	12.58	12.61	12.50	-0.16%	55,594
Jul 20, 2026	12.63	12.63	12.57	12.63	12.52	-0.24%	60,373
Jul 17, 2026	12.66	12.78	12.60	12.66	12.55	0.04%	20,531
Jul 16, 2026	12.75	12.81	12.75	12.77	12.54	-0.23%	38,583
Jul 15, 2026	12.86	12.86	12.78	12.80	12.57	-0.16%	53,163
Jul 14, 2026	12.82	13.00	12.81	12.82	12.59	-	77,783
Jul 13, 2026	12.86	12.92	12.82	12.82	12.59	-0.08%	41,913
Jul 10, 2026	12.88	12.90	12.81	12.83	12.60	-0.16%	58,214
Jul 9, 2026	12.96	12.96	12.81	12.85	12.62	-0.77%	27,926
Jul 8, 2026	12.88	13.00	12.87	12.95	12.72	0.62%	42,592
Jul 7, 2026	12.91	12.97	12.83	12.87	12.64	-0.31%	49,928
Jul 6, 2026	12.87	13.10	12.77	12.91	12.68	0.70%	44,591
Jul 2, 2026	12.80	12.86	12.80	12.82	12.59	0.23%	24,590
Jul 1, 2026	12.80	12.85	12.78	12.79	12.56	-0.08%	40,011
Jun 30, 2026	12.71	12.85	12.69	12.80	12.57	1.19%	84,914
Jun 29, 2026	12.65	12.71	12.60	12.65	12.42	0.08%	32,728
Jun 26, 2026	12.59	12.80	12.59	12.64	12.41	0.16%	23,638