FINS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.79	12.83	12.75	12.77	12.77	-0.58%	18,291
Apr 27, 2026	12.83	12.88	12.74	12.84	12.84	0.35%	36,070
Apr 24, 2026	12.76	12.85	12.76	12.80	12.80	0.16%	11,162
Apr 23, 2026	12.81	12.94	12.76	12.78	12.78	-0.32%	16,113
Apr 22, 2026	12.78	12.86	12.78	12.82	12.82	0.36%	28,440
Apr 21, 2026	12.84	12.84	12.75	12.77	12.77	-0.47%	19,366
Apr 20, 2026	12.91	12.91	12.81	12.83	12.83	-0.77%	27,647
Apr 17, 2026	12.83	12.93	12.79	12.93	12.93	0.94%	37,946
Apr 16, 2026	12.77	12.82	12.77	12.81	12.81	-0.47%	27,931
Apr 15, 2026	12.90	12.93	12.85	12.87	12.76	-0.16%	39,929
Apr 14, 2026	12.82	12.98	12.82	12.89	12.77	0.47%	26,583
Apr 13, 2026	12.76	12.86	12.76	12.83	12.72	0.08%	29,727
Apr 10, 2026	12.70	12.95	12.70	12.82	12.71	0.60%	53,318
Apr 9, 2026	12.75	12.75	12.68	12.74	12.63	0.18%	31,572
Apr 8, 2026	12.65	12.81	12.65	12.72	12.61	0.87%	96,739
Apr 7, 2026	12.60	12.68	12.60	12.61	12.50	-0.24%	51,115
Apr 6, 2026	12.65	12.77	12.61	12.64	12.53	-0.08%	42,376
Apr 2, 2026	12.64	12.71	12.61	12.65	12.54	-0.71%	34,799
Apr 1, 2026	12.71	12.79	12.70	12.74	12.63	-0.08%	29,144
Mar 31, 2026	12.56	12.77	12.48	12.75	12.64	2.08%	36,365
Mar 30, 2026	12.41	12.55	12.40	12.49	12.38	0.81%	62,594
Mar 27, 2026	12.58	12.63	12.38	12.39	12.28	-1.74%	55,467
Mar 26, 2026	12.65	12.68	12.52	12.61	12.50	-	15,760
Mar 25, 2026	12.60	12.65	12.52	12.61	12.50	0.64%	18,308
Mar 24, 2026	12.50	12.62	12.49	12.53	12.42	-0.24%	41,965
Mar 23, 2026	12.52	12.59	12.45	12.56	12.45	0.56%	57,592
Mar 20, 2026	12.55	12.56	12.38	12.49	12.38	-0.08%	157,436
Mar 19, 2026	12.67	12.67	12.50	12.50	12.39	-1.19%	28,288
Mar 18, 2026	12.62	12.70	12.62	12.65	12.54	-0.24%	26,304
Mar 17, 2026	12.59	12.81	12.58	12.68	12.57	-0.86%	35,135
Mar 16, 2026	12.85	12.92	12.73	12.79	12.56	0.39%	40,800
Mar 13, 2026	12.77	12.82	12.71	12.74	12.51	0.16%	26,565
Mar 12, 2026	12.83	12.89	12.70	12.72	12.49	-0.63%	64,982
Mar 11, 2026	12.81	12.85	12.80	12.80	12.57	-0.39%	43,017
Mar 10, 2026	12.88	12.94	12.76	12.85	12.62	-	31,691
Mar 9, 2026	12.86	13.00	12.82	12.85	12.62	-0.08%	63,371
Mar 6, 2026	12.90	13.00	12.83	12.86	12.63	-0.89%	305,954
Mar 5, 2026	13.06	13.07	12.96	12.98	12.74	-0.42%	215,278
Mar 4, 2026	13.13	13.14	13.01	13.03	12.80	-0.46%	46,124
Mar 3, 2026	13.12	13.12	12.96	13.09	12.86	-0.23%	56,579
Mar 2, 2026	13.13	13.15	13.09	13.12	12.89	-0.38%	60,811
Feb 27, 2026	13.20	13.22	13.15	13.17	12.93	-0.15%	32,934
Feb 26, 2026	13.18	13.25	13.18	13.19	12.95	-0.15%	84,183
Feb 25, 2026	13.24	13.25	13.17	13.21	12.97	0.15%	268,698
Feb 24, 2026	13.17	13.24	13.14	13.19	12.95	-	26,182
Feb 23, 2026	13.24	13.27	13.16	13.19	12.95	0.15%	52,383
Feb 20, 2026	13.17	13.19	13.10	13.17	12.93	-	66,464
Feb 19, 2026	13.25	13.25	13.15	13.17	12.93	-0.60%	31,749
Feb 18, 2026	13.26	13.27	13.19	13.25	13.01	0.15%	26,934
Feb 17, 2026	13.25	13.25	13.21	13.23	12.99	-0.15%	49,463
Feb 13, 2026	13.25	13.30	13.22	13.25	13.01	-0.67%	36,528
Feb 12, 2026	13.36	13.36	13.30	13.34	12.99	-	31,313
Feb 11, 2026	13.32	13.36	13.27	13.34	12.99	0.38%	44,444
Feb 10, 2026	13.32	13.36	13.24	13.29	12.94	-0.23%	55,766
Feb 9, 2026	13.45	13.45	13.27	13.32	12.97	0.08%	66,629
Feb 6, 2026	13.28	13.39	13.28	13.31	12.96	0.23%	22,988
Feb 5, 2026	13.25	13.32	13.20	13.28	12.93	0.08%	46,370
Feb 4, 2026	13.30	13.31	13.25	13.27	12.92	-0.23%	33,911
Feb 3, 2026	13.28	13.32	13.23	13.30	12.95	0.23%	76,650
Feb 2, 2026	13.25	13.30	13.20	13.27	12.92	0.15%	39,605
Jan 30, 2026	13.20	13.28	13.14	13.25	12.90	0.76%	92,933
Jan 29, 2026	13.13	13.42	13.05	13.15	12.80	0.23%	110,963
Jan 28, 2026	13.16	13.20	13.11	13.12	12.77	-0.30%	35,201
Jan 27, 2026	13.17	13.31	13.10	13.16	12.81	-0.08%	39,730
Jan 26, 2026	13.22	13.30	13.15	13.17	12.82	-0.08%	42,219
Jan 23, 2026	13.20	13.26	13.13	13.18	12.83	0.12%	51,578
Jan 22, 2026	13.25	13.28	13.13	13.16	12.82	-0.57%	78,652
Jan 21, 2026	13.15	13.34	13.15	13.24	12.89	0.61%	101,684
Jan 20, 2026	13.16	13.23	13.14	13.16	12.81	-0.23%	32,876
Jan 16, 2026	13.22	13.34	13.16	13.19	12.84	-0.98%	80,757
Jan 15, 2026	13.33	13.34	13.26	13.32	12.86	0.08%	59,199
Jan 14, 2026	13.28	13.34	13.28	13.31	12.85	0.23%	34,083
Jan 13, 2026	13.27	13.33	13.26	13.28	12.82	0.45%	56,663
Jan 12, 2026	13.22	13.30	13.20	13.22	12.76	0.27%	34,307
Jan 9, 2026	13.19	13.30	13.16	13.18	12.73	-0.12%	28,683
Jan 8, 2026	13.19	13.24	13.19	13.20	12.74	-0.30%	49,211
Jan 7, 2026	13.25	13.30	13.22	13.24	12.78	0.08%	67,669
Jan 6, 2026	13.22	13.28	13.15	13.23	12.77	-0.08%	36,221
Jan 5, 2026	13.29	13.29	13.19	13.24	12.78	0.30%	63,018
Jan 2, 2026	13.28	13.28	13.11	13.20	12.74	-0.08%	25,013
Dec 31, 2025	13.19	13.29	13.15	13.21	12.75	0.46%	89,177
Dec 30, 2025	13.10	13.20	13.01	13.15	12.69	0.69%	72,520
Dec 29, 2025	13.11	13.11	13.01	13.06	12.61	-0.38%	59,505
Dec 26, 2025	13.11	13.16	13.08	13.11	12.65	-0.30%	114,743
Dec 24, 2025	13.14	13.22	13.09	13.15	12.69	-0.08%	109,052
Dec 23, 2025	13.20	13.21	13.09	13.16	12.70	-0.53%	26,029
Dec 22, 2025	12.99	13.24	12.96	13.23	12.77	2.32%	58,461
Dec 19, 2025	13.04	13.15	12.91	12.93	12.48	-0.89%	60,978
Dec 18, 2025	13.01	13.05	13.00	13.05	12.59	0.28%	43,106
Dec 17, 2025	13.00	13.10	12.99	13.01	12.56	-0.76%	66,893
Dec 16, 2025	13.08	13.17	13.05	13.11	12.54	-0.08%	71,095
Dec 15, 2025	13.04	13.16	13.01	13.12	12.55	0.89%	30,613
Dec 12, 2025	13.12	13.16	12.99	13.00	12.44	-0.88%	71,905
Dec 11, 2025	13.21	13.27	13.06	13.12	12.55	-0.38%	27,145
Dec 10, 2025	13.20	13.24	13.15	13.17	12.60	-	40,064
Dec 9, 2025	13.09	13.27	13.09	13.17	12.60	0.61%	42,753
Dec 8, 2025	13.03	13.18	13.03	13.09	12.52	0.08%	338,310
Dec 5, 2025	13.23	13.23	13.06	13.08	12.52	-1.13%	411,351
Dec 4, 2025	13.23	13.24	13.13	13.23	12.66	0.08%	65,063
Dec 3, 2025	13.20	13.25	13.15	13.22	12.65	0.15%	125,007