FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.90	13.02	12.75	12.92	12.92	0.78%	76,809
May 28, 2026	12.81	12.94	12.62	12.82	12.82	0.47%	32,558
May 27, 2026	12.72	12.86	12.63	12.76	12.76	0.47%	26,336
May 26, 2026	12.67	12.77	12.60	12.70	12.70	0.40%	42,533
May 22, 2026	12.61	12.67	12.59	12.65	12.65	0.16%	10,416
May 21, 2026	12.58	12.65	12.58	12.63	12.63	-0.16%	18,396
May 20, 2026	12.56	12.67	12.55	12.65	12.65	0.80%	33,592
May 19, 2026	12.53	12.62	12.51	12.55	12.55	-0.48%	23,491
May 18, 2026	12.85	12.85	12.47	12.61	12.61	-1.02%	38,669
May 15, 2026	12.76	12.76	12.65	12.74	12.74	-0.12%	25,599
May 14, 2026	12.82	12.94	12.82	12.87	12.76	0.39%	67,259
May 13, 2026	12.88	12.92	12.79	12.82	12.71	-0.31%	24,723
May 12, 2026	12.88	12.96	12.66	12.86	12.75	-0.31%	64,945
May 11, 2026	12.95	13.06	12.83	12.90	12.78	-0.50%	56,239
May 8, 2026	12.86	13.06	12.86	12.97	12.85	0.82%	25,653
May 7, 2026	12.90	12.98	12.80	12.86	12.75	-0.16%	29,160
May 6, 2026	12.87	12.94	12.82	12.88	12.76	-0.08%	40,125
May 5, 2026	12.82	12.92	12.76	12.89	12.77	0.55%	32,116
May 4, 2026	12.97	12.97	12.80	12.82	12.71	-1.31%	47,156
May 1, 2026	12.92	13.10	12.82	12.99	12.87	0.70%	33,216
Apr 30, 2026	12.86	12.95	12.74	12.90	12.78	0.86%	19,687
Apr 29, 2026	12.77	12.93	12.77	12.79	12.68	0.20%	25,112
Apr 28, 2026	12.79	12.83	12.75	12.77	12.65	-0.58%	18,291
Apr 27, 2026	12.83	12.88	12.74	12.84	12.73	0.35%	36,070
Apr 24, 2026	12.76	12.85	12.76	12.80	12.68	0.16%	11,162
Apr 23, 2026	12.81	12.94	12.76	12.78	12.66	-0.32%	16,113
Apr 22, 2026	12.78	12.86	12.78	12.82	12.70	0.36%	28,440
Apr 21, 2026	12.84	12.84	12.75	12.77	12.66	-0.47%	19,366
Apr 20, 2026	12.91	12.91	12.81	12.83	12.72	-0.77%	27,647
Apr 17, 2026	12.83	12.93	12.79	12.93	12.81	0.94%	37,946
Apr 16, 2026	12.77	12.82	12.77	12.81	12.70	0.43%	27,931
Apr 15, 2026	12.90	12.93	12.85	12.87	12.64	-0.16%	39,929
Apr 14, 2026	12.82	12.98	12.82	12.89	12.66	0.47%	26,583
Apr 13, 2026	12.76	12.86	12.76	12.83	12.60	0.08%	29,727
Apr 10, 2026	12.70	12.95	12.70	12.82	12.59	0.60%	53,318
Apr 9, 2026	12.75	12.75	12.68	12.74	12.52	0.18%	31,572
Apr 8, 2026	12.65	12.81	12.65	12.72	12.49	0.87%	96,739
Apr 7, 2026	12.60	12.68	12.60	12.61	12.39	-0.24%	51,115
Apr 6, 2026	12.65	12.77	12.61	12.64	12.42	-0.08%	42,376
Apr 2, 2026	12.64	12.71	12.61	12.65	12.42	-0.71%	34,799
Apr 1, 2026	12.71	12.79	12.70	12.74	12.51	-0.08%	29,144
Mar 31, 2026	12.56	12.77	12.48	12.75	12.52	2.08%	36,365
Mar 30, 2026	12.41	12.55	12.40	12.49	12.27	0.81%	62,594
Mar 27, 2026	12.58	12.63	12.38	12.39	12.17	-1.74%	55,467
Mar 26, 2026	12.65	12.68	12.52	12.61	12.39	-	15,760
Mar 25, 2026	12.60	12.65	12.52	12.61	12.39	0.64%	18,308
Mar 24, 2026	12.50	12.62	12.49	12.53	12.31	-0.24%	41,965
Mar 23, 2026	12.52	12.59	12.45	12.56	12.34	0.56%	57,592
Mar 20, 2026	12.55	12.56	12.38	12.49	12.27	-0.08%	157,436
Mar 19, 2026	12.67	12.67	12.50	12.50	12.28	-1.19%	28,288