Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FIIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 9.87 | 0.05 | 0.51% | 9.84 | 9.87 | 9.84 | 39,864 |
| Jul 25 2024 | 9.82 | 0.03 | 0.31% | 9.78 | 9.82 | 9.75 | 39,908 |
| Jul 24 2024 | 9.79 | 0.03 | 0.31% | 9.79 | 9.79 | 9.79 | 3,107 |
| Jul 23 2024 | 9.76 | 0.15 | 1.56% | 9.76 | 9.76 | 9.76 | 262 |
| Jul 22 2024 | 9.61 | -0.15 | -1.54% | 9.65 | 9.65 | 9.61 | 2,885 |
| Jul 19 2024 | 9.76 | 0.11 | 1.14% | 9.77 | 9.77 | 9.76 | 163 |
| Jul 18 2024 | 9.65 | -0.05 | -0.52% | 9.70 | 9.70 | 9.64 | 2,240 |
| Jul 17 2024 | 9.70 | -0.02 | -0.21% | 9.72 | 9.72 | 9.70 | 1,138 |
| Jul 16 2024 | 9.72 | 0.06 | 0.62% | 9.67 | 9.72 | 9.67 | 3 |
| Jul 15 2024 | 9.66 | 0.01 | 0.10% | 9.65 | 9.68 | 9.65 | 85 |
| Jul 12 2024 | 9.65 | 0.05 | 0.52% | 9.62 | 9.65 | 9.61 | 11,052 |
| Jul 11 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 0 |
| Jul 10 2024 | 9.60 | 0.02 | 0.21% | 9.61 | 9.61 | 9.60 | 415 |
| Jul 09 2024 | 9.58 | -0.02 | -0.21% | 9.58 | 9.58 | 9.58 | 519 |
| Jul 08 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.60 | 9.60 | 0 |
| Jul 05 2024 | 9.60 | -0.03 | -0.31% | 9.60 | 9.60 | 9.60 | 1,360 |
| Jul 04 2024 | 9.63 | 0.00 | 0.00% | 9.63 | 9.63 | 9.63 | 14 |
| Jul 03 2024 | 9.63 | -0.06 | -0.62% | 9.64 | 9.64 | 9.63 | 12,500 |
| Jul 02 2024 | 9.69 | 0.00 | 0.00% | 9.66 | 9.69 | 9.66 | 4,585 |
| Jul 01 2024 | 9.69 | -0.95 | -8.93% | 9.63 | 9.69 | 9.63 | 3,089 |
| Jun 28 2024 | 10.64 | 0.00 | 0.00% | 10.64 | 10.64 | 10.64 | 0 |
| Jun 27 2024 | 10.64 | 0.13 | 1.24% | 10.64 | 10.64 | 10.64 | 3,504 |
| Jun 26 2024 | 10.51 | 0.00 | 0.00% | 10.51 | 10.51 | 10.51 | 0 |
| Jun 25 2024 | 10.51 | 0.00 | 0.00% | 10.51 | 10.51 | 10.51 | 0 |
| Jun 24 2024 | 10.51 | 0.01 | 0.10% | 10.51 | 10.51 | 10.51 | 10 |
| Jun 21 2024 | 10.50 | -0.02 | -0.19% | 10.50 | 10.50 | 10.50 | 952 |
| Jun 20 2024 | 10.52 | 0.00 | 0.00% | 10.52 | 10.52 | 10.52 | 0 |
| Jun 19 2024 | 10.52 | -0.03 | -0.28% | 10.52 | 10.52 | 10.52 | 50 |
| Jun 18 2024 | 10.55 | 0.20 | 1.93% | 10.54 | 10.55 | 10.54 | 126 |
| Jun 17 2024 | 10.35 | 0.00 | 0.00% | 10.35 | 10.35 | 10.35 | 0 |
| Jun 14 2024 | 10.35 | 0.00 | 0.00% | 10.35 | 10.35 | 10.35 | 0 |
| Jun 13 2024 | 10.35 | -0.03 | -0.29% | 10.38 | 10.38 | 10.35 | 2,026 |
| Jun 12 2024 | 10.38 | -0.03 | -0.29% | 10.36 | 10.38 | 10.35 | 20,160 |
| Jun 11 2024 | 10.41 | 0.30 | 2.97% | 10.41 | 10.41 | 10.41 | 990 |
| Jun 07 2024 | 10.11 | 0.00 | 0.00% | 10.11 | 10.11 | 10.11 | 0 |
| Jun 06 2024 | 10.11 | 0.41 | 4.23% | 10.07 | 10.11 | 10.02 | 690 |
| Jun 05 2024 | 9.70 | -0.36 | -3.58% | 10.20 | 10.20 | 9.65 | 2,890 |
| Jun 04 2024 | 10.06 | -0.17 | -1.66% | 10.16 | 10.16 | 10.06 | 2,685 |
