FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.67	12.79	12.57	12.63	12.63	-0.32%	58,026
Jun 17, 2026	12.79	12.89	12.61	12.67	12.67	-0.47%	42,621
Jun 16, 2026	12.77	12.95	12.68	12.73	12.73	-0.27%	27,489
Jun 15, 2026	12.79	12.96	12.71	12.88	12.77	0.78%	55,296
Jun 12, 2026	12.75	12.84	12.74	12.78	12.67	-0.31%	41,916
Jun 11, 2026	12.80	12.84	12.69	12.82	12.71	0.63%	24,015
Jun 10, 2026	12.64	12.79	12.64	12.74	12.63	-0.08%	24,854
Jun 9, 2026	12.79	12.86	12.68	12.75	12.64	0.31%	26,342
Jun 8, 2026	12.71	12.78	12.69	12.71	12.60	-	12,040
Jun 5, 2026	12.81	12.86	12.59	12.71	12.60	-0.70%	31,180
Jun 4, 2026	12.86	12.86	12.77	12.80	12.69	-0.23%	22,796
Jun 3, 2026	12.89	12.94	12.81	12.83	12.72	-0.31%	21,055
Jun 2, 2026	12.87	12.88	12.76	12.87	12.76	0.31%	9,497
Jun 1, 2026	12.89	12.91	12.77	12.83	12.72	-0.70%	53,460
May 29, 2026	12.90	13.02	12.75	12.92	12.80	0.78%	76,809
May 28, 2026	12.81	12.94	12.62	12.82	12.71	0.47%	32,558
May 27, 2026	12.72	12.86	12.63	12.76	12.65	0.47%	26,336
May 26, 2026	12.67	12.77	12.60	12.70	12.59	0.40%	42,533
May 22, 2026	12.61	12.67	12.59	12.65	12.54	0.16%	10,416
May 21, 2026	12.58	12.65	12.58	12.63	12.52	-0.16%	18,396
May 20, 2026	12.56	12.67	12.55	12.65	12.54	0.80%	33,592
May 19, 2026	12.53	12.62	12.51	12.55	12.44	-0.48%	23,541
May 18, 2026	12.85	12.85	12.47	12.61	12.50	-1.02%	41,669
May 15, 2026	12.76	12.76	12.65	12.74	12.63	-0.12%	25,599
May 14, 2026	12.82	12.94	12.82	12.87	12.64	0.39%	67,259
May 13, 2026	12.88	12.92	12.79	12.82	12.59	-0.31%	24,723
May 12, 2026	12.88	12.96	12.66	12.86	12.63	-0.31%	64,945
May 11, 2026	12.95	13.06	12.83	12.90	12.67	-0.50%	56,239
May 8, 2026	12.86	13.06	12.86	12.97	12.73	0.82%	25,653
May 7, 2026	12.90	12.98	12.80	12.86	12.63	-0.16%	29,160
May 6, 2026	12.87	12.94	12.82	12.88	12.65	-0.08%	40,125
May 5, 2026	12.82	12.92	12.76	12.89	12.66	0.55%	32,116
May 4, 2026	12.97	12.97	12.80	12.82	12.59	-1.31%	47,156
May 1, 2026	12.92	13.10	12.82	12.99	12.76	0.70%	33,216
Apr 30, 2026	12.86	12.95	12.74	12.90	12.67	0.86%	19,687
Apr 29, 2026	12.77	12.93	12.77	12.79	12.56	0.20%	25,112
Apr 28, 2026	12.79	12.83	12.75	12.77	12.54	-0.58%	18,291
Apr 27, 2026	12.83	12.88	12.74	12.84	12.61	0.35%	36,070
Apr 24, 2026	12.76	12.85	12.76	12.80	12.57	0.16%	11,162
Apr 23, 2026	12.81	12.94	12.76	12.78	12.55	-0.32%	16,113
Apr 22, 2026	12.78	12.86	12.78	12.82	12.59	0.36%	28,440
Apr 21, 2026	12.84	12.84	12.75	12.77	12.54	-0.47%	19,366
Apr 20, 2026	12.91	12.91	12.81	12.83	12.60	-0.77%	27,647
Apr 17, 2026	12.83	12.93	12.79	12.93	12.70	0.94%	37,946
Apr 16, 2026	12.77	12.82	12.77	12.81	12.58	0.43%	27,931
Apr 15, 2026	12.90	12.93	12.85	12.87	12.53	-0.16%	39,929
Apr 14, 2026	12.82	12.98	12.82	12.89	12.55	0.47%	26,583
Apr 13, 2026	12.76	12.86	12.76	12.83	12.49	0.08%	29,727
Apr 10, 2026	12.70	12.95	12.70	12.82	12.48	0.60%	53,318
Apr 9, 2026	12.75	12.75	12.68	12.74	12.40	0.18%	31,572