Finnovate Acquisition Corp. (FNVT)
NASDAQ: FNVT · Real-Time Price · USD
11.56
0.00 (0.00%)
At close: Sep 25, 2024, 4:00 PM
11.58
+0.02 (0.17%)
After-hours: Sep 26, 2024, 9:30 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 5,304 |
| Sep 24, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 20,100 |
| Sep 23, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | - |
| Sep 20, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | 1 |
| Sep 19, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | - |
| Sep 18, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.43% | 500 |
| Sep 17, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.26% | 200 |
| Sep 16, 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.17% | 78,836 |
| Sep 13, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 2 |
| Sep 12, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | - |
| Sep 11, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 100 |
| Sep 10, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | - |
| Sep 9, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | - |
| Sep 6, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | - |
| Sep 5, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% | 134,899 |
| Sep 4, 2024 | 11.49 | 11.50 | 11.49 | 11.50 | 11.50 | 0.35% | 4,101 |
| Sep 3, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | 4 |
| Aug 30, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Aug 29, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Aug 28, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Aug 27, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - | - |
| Aug 26, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.09% | 5,287 |
| Aug 23, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 52 |
| Aug 22, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 120 |
| Aug 21, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 4 |
| Aug 20, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.69% | 114 |
| Aug 19, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.79% | 220 |
| Aug 16, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 20 |
| Aug 15, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Aug 14, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Aug 13, 2024 | 11.45 | 11.46 | 11.44 | 11.44 | 11.44 | - | 5,481 |
| Aug 12, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 58 |
| Aug 9, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 3 |
| Aug 8, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.09% | 6,000 |
| Aug 7, 2024 | 11.42 | 11.43 | 11.42 | 11.43 | 11.43 | 0.26% | 2,228 |
| Aug 6, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 14 |
| Aug 5, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 100 |
| Aug 2, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 129 |
| Aug 1, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 31, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 30, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 29, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 200 |
| Jul 26, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 25, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 3 |
| Jul 24, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 4 |
| Jul 23, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.26% | 288 |
| Jul 22, 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -0.35% | 139 |
| Jul 19, 2024 | 11.40 | 11.41 | 11.40 | 11.41 | 11.41 | 0.62% | 2,538 |
| Jul 18, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 6 |
| Jul 17, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 6 |
| Jul 16, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 4 |
| Jul 15, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% | 106 |
| Jul 12, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 112 |
| Jul 11, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 45 |
| Jul 10, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jul 9, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jul 8, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jul 5, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jul 3, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.09% | 200,000 |
| Jul 2, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 100 |
| Jul 1, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.96% | 102 |
| Jun 28, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 33 |
| Jun 27, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Jun 26, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Jun 25, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | - |
| Jun 24, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 11 |
| Jun 21, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.09% | 138 |
| Jun 20, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | - |
| Jun 18, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 34 |
| Jun 17, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - | 6 |
| Jun 14, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.79% | 499 |
| Jun 13, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 31 |
| Jun 12, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 26 |
| Jun 11, 2024 | 11.33 | 11.35 | 11.33 | 11.35 | 11.35 | -0.26% | 204 |
| Jun 10, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 18 |
| Jun 7, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Jun 6, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | - |
| Jun 5, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 33 |
| Jun 4, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 2 |
| Jun 3, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.35% | 2,701 |
| May 31, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.35% | 10,003 |
| May 30, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - | 101 |
| May 29, 2024 | 11.33 | 11.38 | 11.33 | 11.38 | 11.38 | 0.44% | 63,410 |
| May 28, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | 2 |
| May 24, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - | - |
| May 23, 2024 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.09% | 25,013 |
| May 22, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - | 4 |
| May 21, 2024 | 11.32 | 11.33 | 11.32 | 11.32 | 11.32 | 0.09% | 20,017 |
| May 20, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 17 |
| May 17, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 12 |
| May 16, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - | 2 |
| May 15, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.09% | 100 |
| May 14, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 6 |
| May 13, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 452 |
| May 10, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 2 |
| May 9, 2024 | 11.30 | 11.32 | 11.00 | 11.30 | 11.30 | - | 8,405 |
| May 8, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1,011 |
| May 7, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 124 |
| May 6, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 213 |
| May 3, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 100 |