FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.83	13.01	12.82	13.00	13.00	1.48%	73,462
Jun 26, 2025	12.85	12.85	12.71	12.81	12.81	-0.31%	105,297
Jun 25, 2025	12.87	12.90	12.80	12.85	12.85	0.23%	36,181
Jun 24, 2025	12.83	12.90	12.77	12.82	12.82	-	47,256
Jun 23, 2025	12.78	12.85	12.65	12.82	12.82	0.71%	68,601
Jun 20, 2025	12.75	12.78	12.69	12.73	12.73	0.24%	51,612
Jun 18, 2025	12.74	12.84	12.56	12.70	12.70	-0.55%	247,791
Jun 17, 2025	12.75	12.82	12.70	12.77	12.77	0.08%	51,906
Jun 16, 2025	12.73	12.80	12.73	12.76	12.76	-0.55%	41,769
Jun 13, 2025	12.89	12.92	12.80	12.83	12.72	-0.47%	40,450
Jun 12, 2025	12.91	12.93	12.86	12.89	12.78	-0.08%	30,859
Jun 11, 2025	12.94	12.98	12.85	12.90	12.79	0.08%	43,214
Jun 10, 2025	12.96	12.99	12.83	12.89	12.78	-0.23%	98,689
Jun 9, 2025	12.96	13.00	12.90	12.92	12.81	0.08%	34,577
Jun 6, 2025	12.90	12.97	12.86	12.91	12.80	0.16%	42,630
Jun 5, 2025	12.89	12.94	12.85	12.89	12.78	0.08%	32,622
Jun 4, 2025	12.79	12.88	12.79	12.88	12.77	0.78%	47,415
Jun 3, 2025	12.84	12.85	12.76	12.78	12.67	-0.47%	56,662
Jun 2, 2025	12.93	12.95	12.82	12.84	12.73	-0.77%	50,683
May 30, 2025	12.98	12.98	12.91	12.94	12.83	-	60,819
May 29, 2025	13.04	13.04	12.91	12.94	12.83	-1.07%	124,923
May 28, 2025	13.17	13.20	13.05	13.08	12.97	-0.68%	76,474
May 27, 2025	13.16	13.21	13.15	13.17	13.06	0.23%	48,000
May 23, 2025	12.95	13.19	12.95	13.14	13.03	-0.08%	62,257
May 22, 2025	13.19	13.29	13.06	13.15	13.04	-0.98%	105,214
May 21, 2025	13.36	13.39	13.23	13.28	13.17	-0.97%	59,382
May 20, 2025	13.40	13.43	13.36	13.41	13.30	0.45%	29,235
May 19, 2025	13.35	13.38	13.33	13.35	13.24	-	59,343
May 16, 2025	13.43	13.43	13.26	13.35	13.24	-0.67%	69,062
May 15, 2025	13.35	13.50	13.32	13.44	13.33	0.60%	114,571
May 14, 2025	13.28	13.37	13.28	13.36	13.25	1.44%	99,479
May 13, 2025	13.08	13.20	13.08	13.17	13.06	-0.38%	189,885
May 12, 2025	13.25	13.27	13.01	13.22	13.11	0.23%	112,515
May 9, 2025	13.17	13.23	13.15	13.19	13.08	0.15%	67,159
May 8, 2025	13.19	13.23	13.10	13.17	13.06	-0.04%	59,500
May 7, 2025	13.19	13.22	13.14	13.18	13.06	0.27%	45,609
May 6, 2025	13.22	13.29	13.03	13.14	13.03	-1.13%	60,063
May 5, 2025	13.23	13.30	13.22	13.29	13.18	0.23%	96,451
May 2, 2025	13.18	13.30	13.15	13.26	13.15	-0.08%	56,551
May 1, 2025	13.29	13.29	13.18	13.27	13.05	0.30%	42,091
Apr 30, 2025	13.21	13.28	13.15	13.23	13.01	0.38%	79,716
Apr 29, 2025	13.10	13.22	13.02	13.18	12.96	0.61%	51,812
Apr 28, 2025	13.06	13.14	13.06	13.10	12.88	0.46%	28,488
Apr 25, 2025	13.00	13.05	12.97	13.04	12.82	0.46%	26,013
Apr 24, 2025	13.00	13.00	12.94	12.98	12.77	-0.15%	33,285
Apr 23, 2025	12.97	13.00	12.94	13.00	12.79	1.17%	35,168
Apr 22, 2025	12.78	12.95	12.75	12.85	12.64	1.18%	63,162
Apr 21, 2025	12.84	12.94	12.59	12.70	12.49	-1.63%	56,694
Apr 17, 2025	13.03	13.03	12.77	12.91	12.70	-0.46%	76,875
Apr 16, 2025	13.05	13.07	12.97	12.97	12.76	-1.59%	83,462