FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	11.95	12.03	11.92	11.93	11.93	-0.62%	36,751
Oct 15, 2026	11.91	12.21	11.90	12.12	12.01	2.02%	28,417
Oct 14, 2026	11.92	11.96	11.87	11.88	11.77	-1.08%	73,485
Oct 13, 2026	11.94	12.06	11.92	12.01	11.90	0.76%	38,688
Oct 12, 2026	11.96	12.06	11.90	11.92	11.81	-0.33%	43,041
Oct 9, 2026	11.86	12.00	11.86	11.96	11.85	0.59%	21,700
Oct 8, 2026	11.87	11.92	11.87	11.89	11.78	0.08%	23,240
Oct 7, 2026	11.90	11.93	11.88	11.88	11.77	-0.67%	47,410
Oct 6, 2026	11.94	12.00	11.86	11.96	11.85	0.17%	49,951
Oct 5, 2026	11.91	11.98	11.91	11.94	11.83	-0.17%	22,948
Oct 2, 2026	11.96	12.10	11.95	11.96	11.85	0.42%	25,695
Oct 1, 2026	11.92	11.95	11.83	11.91	11.80	-0.17%	33,282
Sep 30, 2026	11.90	12.14	11.90	11.93	11.82	0.59%	50,790
Sep 29, 2026	11.86	11.93	11.85	11.86	11.75	-	58,822
Sep 28, 2026	11.87	11.99	11.85	11.86	11.75	-0.50%	124,270
Sep 25, 2026	11.85	11.95	11.85	11.92	11.81	0.51%	80,703
Sep 24, 2026	11.92	11.96	11.85	11.86	11.75	-1.08%	140,026
Sep 23, 2026	12.21	12.21	11.97	11.99	11.88	-1.80%	65,836
Sep 22, 2026	12.15	12.22	12.15	12.21	12.09	0.49%	22,345
Sep 21, 2026	12.23	12.25	12.15	12.15	12.03	-0.65%	36,288
Sep 18, 2026	12.30	12.33	12.20	12.23	12.11	-0.16%	37,591
Sep 17, 2026	12.30	12.40	12.18	12.25	12.13	-0.41%	33,938
Sep 16, 2026	12.29	12.35	12.20	12.30	12.18	0.45%	19,440
Sep 15, 2026	12.58	12.58	12.26	12.36	12.13	-0.48%	41,894
Sep 14, 2026	12.45	12.54	12.41	12.42	12.19	-0.56%	37,575
Sep 11, 2026	12.55	12.55	12.40	12.49	12.26	0.24%	41,215
Sep 10, 2026	12.50	12.56	12.38	12.46	12.23	-0.72%	19,449
Sep 9, 2026	12.55	12.65	12.46	12.55	12.32	-0.16%	55,250
Sep 8, 2026	12.64	12.70	12.53	12.57	12.33	-0.24%	36,257
Sep 4, 2026	12.62	12.73	12.54	12.60	12.36	-	138,300
Sep 3, 2026	12.65	12.74	12.59	12.60	12.36	-0.55%	9,407
Sep 2, 2026	12.73	12.74	12.60	12.67	12.43	-0.62%	80,042
Sep 1, 2026	12.74	12.75	12.62	12.75	12.51	0.07%	48,856
Aug 31, 2026	12.70	12.75	12.57	12.74	12.50	0.31%	39,673
Aug 28, 2026	12.63	12.70	12.62	12.70	12.46	0.32%	20,235
Aug 27, 2026	12.68	12.68	12.61	12.66	12.42	0.32%	35,503
Aug 26, 2026	12.64	12.66	12.61	12.62	12.38	-0.47%	21,996
Aug 25, 2026	12.64	12.68	12.57	12.68	12.44	0.88%	30,657
Aug 24, 2026	12.58	12.59	12.51	12.57	12.33	0.08%	36,900
Aug 21, 2026	12.54	12.68	12.51	12.56	12.33	0.08%	34,816
Aug 20, 2026	12.59	12.60	12.50	12.55	12.32	-0.48%	45,786
Aug 19, 2026	12.55	12.67	12.51	12.61	12.37	0.24%	45,741
Aug 18, 2026	12.50	12.61	12.50	12.58	12.34	-0.16%	37,451
Aug 17, 2026	12.54	12.67	12.54	12.60	12.36	0.36%	58,348
Aug 14, 2026	12.70	12.70	12.65	12.67	12.32	-0.08%	45,512
Aug 13, 2026	12.65	12.69	12.64	12.68	12.33	0.24%	27,394
Aug 12, 2026	12.64	12.70	12.64	12.65	12.30	-0.16%	23,091
Aug 11, 2026	12.51	12.69	12.51	12.67	12.32	0.32%	26,835
Aug 10, 2026	12.60	12.66	12.56	12.63	12.28	0.32%	26,620
Aug 7, 2026	12.52	12.60	12.50	12.59	12.24	0.56%	28,403