FINX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.85	34.00	33.60	33.73	33.73	-0.30%	41,529
Jun 26, 2025	33.31	33.90	33.23	33.83	33.83	1.77%	78,593
Jun 25, 2025	33.74	33.80	33.14	33.24	33.24	-1.48%	52,010
Jun 24, 2025	32.96	33.75	32.60	33.74	33.74	3.59%	45,240
Jun 23, 2025	32.03	32.58	31.77	32.57	32.57	1.50%	23,770
Jun 20, 2025	32.27	32.38	32.02	32.09	32.09	-0.03%	33,595
Jun 18, 2025	31.80	32.24	31.57	32.10	32.10	1.49%	35,253
Jun 17, 2025	31.87	32.02	31.48	31.63	31.63	-1.65%	36,066
Jun 16, 2025	31.62	32.19	31.62	32.16	32.16	2.91%	29,772
Jun 13, 2025	31.45	31.66	31.17	31.25	31.25	-2.62%	46,447
Jun 12, 2025	32.14	32.39	32.00	32.09	32.09	-0.77%	18,279
Jun 11, 2025	32.45	32.69	32.24	32.34	32.34	-0.34%	21,486
Jun 10, 2025	32.46	32.49	32.20	32.45	32.45	-0.03%	18,721
Jun 9, 2025	31.33	32.64	31.33	32.46	32.46	0.78%	25,326
Jun 6, 2025	31.92	32.25	31.92	32.21	32.21	1.83%	22,831
Jun 5, 2025	31.68	32.24	31.52	31.63	31.63	-0.06%	36,716
Jun 4, 2025	31.35	31.69	31.35	31.65	31.65	1.44%	59,748
Jun 3, 2025	30.83	31.20	30.65	31.20	31.20	1.10%	42,733
Jun 2, 2025	30.46	30.91	30.30	30.86	30.86	0.78%	20,765
May 30, 2025	30.50	30.78	30.30	30.62	30.62	-0.10%	9,614
May 29, 2025	30.89	30.89	30.47	30.65	30.65	0.20%	19,346
May 28, 2025	30.89	30.89	30.54	30.59	30.59	-1.29%	38,529
May 27, 2025	30.68	31.03	30.63	30.99	30.99	2.72%	54,474
May 23, 2025	29.78	30.39	29.78	30.17	30.17	-0.40%	15,394
May 22, 2025	29.91	30.44	29.91	30.29	30.29	1.20%	16,281
May 21, 2025	30.36	30.65	29.92	29.93	29.93	-2.19%	27,883
May 20, 2025	30.69	30.74	30.50	30.60	30.60	-0.81%	17,872
May 19, 2025	30.26	30.89	30.26	30.85	30.85	0.36%	17,167
May 16, 2025	30.32	30.75	30.30	30.74	30.74	1.72%	28,231
May 15, 2025	30.65	30.78	30.10	30.22	30.22	-1.82%	24,389
May 14, 2025	30.77	30.95	30.65	30.78	30.78	-0.19%	56,214
May 13, 2025	30.33	30.98	30.33	30.84	30.84	2.56%	51,008
May 12, 2025	29.93	30.20	29.76	30.07	30.07	3.12%	40,364
May 9, 2025	29.22	29.57	29.12	29.16	29.16	-	19,892
May 8, 2025	28.81	29.40	28.79	29.16	29.16	2.60%	67,544
May 7, 2025	28.31	28.53	28.19	28.42	28.42	0.25%	16,678
May 6, 2025	28.19	28.54	28.13	28.35	28.35	-0.56%	24,926
May 5, 2025	28.31	28.77	28.31	28.51	28.51	-0.31%	26,179
May 2, 2025	28.47	28.74	28.29	28.60	28.60	1.31%	54,013
May 1, 2025	28.42	28.64	28.21	28.23	28.23	0.14%	44,820
Apr 30, 2025	27.80	28.31	27.48	28.19	28.19	-1.36%	19,545
Apr 29, 2025	28.18	28.58	28.18	28.58	28.58	1.89%	60,397
Apr 28, 2025	28.28	28.38	27.71	28.05	28.05	-0.57%	66,175
Apr 25, 2025	27.85	28.31	27.83	28.21	28.21	0.53%	24,763
Apr 24, 2025	27.70	28.25	27.45	28.06	28.06	1.41%	53,864
Apr 23, 2025	27.89	28.45	27.64	27.67	27.67	1.58%	119,049
Apr 22, 2025	26.44	27.33	26.44	27.24	27.24	4.17%	33,741
Apr 21, 2025	26.45	26.66	25.88	26.15	26.15	-2.10%	52,981
Apr 17, 2025	26.67	26.88	26.41	26.71	26.71	0.56%	36,738
Apr 16, 2025	26.65	26.97	26.31	26.56	26.56	-1.48%	26,057