Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FINX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 8.0695 | 0.08 | 1.00% | 8.027 | 8.1495 | 8.014 | 9,259 |
| Jul 25 2024 | 7.9895 | -0.08 | -1.00% | 7.918 | 8.017 | 7.8985 | 26,650 |
| Jul 24 2024 | 8.07 | -0.18 | -2.13% | 8.071 | 8.079 | 8.0605 | 500 |
| Jul 23 2024 | 8.246 | 0.03 | 0.36% | 8.246 | 8.246 | 8.246 | 0 |
| Jul 22 2024 | 8.2165 | 0.03 | 0.36% | 8.21 | 8.34 | 8.181 | 8,711 |
| Jul 19 2024 | 8.187 | -0.15 | -1.76% | 8.171 | 8.224 | 8.156 | 7,129 |
| Jul 18 2024 | 8.334 | -0.07 | -0.80% | 8.334 | 8.334 | 8.334 | 7 |
| Jul 17 2024 | 8.401 | 0.05 | 0.64% | 8.424 | 8.4635 | 8.2005 | 2,000 |
| Jul 16 2024 | 8.3475 | 0.13 | 1.64% | 8.251 | 8.354 | 8.123 | 228 |
| Jul 15 2024 | 8.213 | 0.19 | 2.41% | 8.123 | 8.2155 | 8.0365 | 3,047 |
| Jul 12 2024 | 8.0195 | 0.10 | 1.21% | 7.951 | 8.0575 | 7.816 | 2,000 |
| Jul 11 2024 | 7.9235 | 0.16 | 2.11% | 7.89 | 7.957 | 7.8615 | 9,074 |
| Jul 10 2024 | 7.76 | -0.05 | -0.67% | 7.76 | 7.76 | 7.76 | 0 |
| Jul 09 2024 | 7.812 | -0.06 | -0.79% | 7.812 | 7.812 | 7.812 | 0 |
| Jul 08 2024 | 7.874 | -0.01 | -0.16% | 7.874 | 7.874 | 7.874 | 0 |
| Jul 05 2024 | 7.887 | 0.00 | -0.03% | 7.887 | 7.887 | 7.887 | 335 |
| Jul 04 2024 | 7.8895 | -0.02 | -0.28% | 7.875 | 7.8995 | 7.864 | 2,000 |
| Jul 03 2024 | 7.9115 | 0.07 | 0.94% | 7.891 | 7.946 | 7.7925 | 20 |
| Jul 02 2024 | 7.8375 | 0.02 | 0.29% | 7.824 | 7.8405 | 7.824 | 69 |
| Jul 01 2024 | 7.815 | 0.00 | 0.01% | 7.895 | 8.0175 | 7.8015 | 519 |
| Jun 28 2024 | 7.814 | 0.02 | 0.26% | 7.866 | 7.96 | 7.7085 | 957 |
| Jun 27 2024 | 7.7935 | 0.04 | 0.48% | 7.7935 | 7.7935 | 7.7935 | 0 |
| Jun 26 2024 | 7.756 | -0.03 | -0.41% | 7.756 | 7.756 | 7.756 | 0 |
| Jun 25 2024 | 7.788 | -0.01 | -0.17% | 7.787 | 7.8095 | 7.76 | 1,778 |
| Jun 24 2024 | 7.8015 | 0.06 | 0.84% | 7.773 | 7.9135 | 7.7395 | 2,708 |
| Jun 21 2024 | 7.7365 | -0.03 | -0.33% | 7.762 | 7.9035 | 7.6735 | 12 |
| Jun 20 2024 | 7.762 | 0.01 | 0.08% | 7.748 | 7.7875 | 7.723 | 1,916 |
| Jun 19 2024 | 7.7555 | 0.00 | 0.00% | 7.7555 | 7.7555 | 7.7555 | 0 |
| Jun 18 2024 | 7.7555 | 0.08 | 1.00% | 7.78 | 8.1475 | 7.348 | 1,138 |
| Jun 17 2024 | 7.6785 | -0.07 | -0.87% | 7.665 | 7.6785 | 7.608 | 3,981 |
| Jun 14 2024 | 7.746 | -0.07 | -0.91% | 7.785 | 7.839 | 7.698 | 1,123 |
| Jun 13 2024 | 7.8175 | -0.26 | -3.25% | 7.8175 | 7.8175 | 7.8175 | 0 |
| Jun 12 2024 | 8.08 | 0.23 | 2.92% | 8.059 | 8.247 | 7.7035 | 3,461 |
| Jun 11 2024 | 7.8505 | -0.03 | -0.40% | 7.879 | 8.046 | 7.67 | 278 |
| Jun 10 2024 | 7.882 | -0.11 | -1.41% | 7.925 | 8.128 | 7.569 | 1,329 |
| Jun 07 2024 | 7.995 | 0.01 | 0.13% | 7.995 | 7.995 | 7.995 | 1,181 |
| Jun 06 2024 | 7.985 | 0.12 | 1.52% | 7.931 | 8.2725 | 7.8475 | 1,703 |
| Jun 05 2024 | 7.8655 | 0.08 | 1.00% | 7.863 | 8.0425 | 7.732 | 16 |
| Jun 04 2024 | 7.788 | -0.01 | -0.12% | 7.728 | 7.846 | 7.684 | 179 |
| Jun 03 2024 | 7.797 | 0.06 | 0.83% | 7.845 | 7.966 | 7.727 | 6,102 |
| May 31 2024 | 7.733 | -0.09 | -1.21% | 7.772 | 7.8995 | 7.727 | 779 |
| May 30 2024 | 7.8275 | 0.04 | 0.56% | 7.82 | 7.9025 | 7.7785 | 256 |
| May 29 2024 | 7.784 | -0.13 | -1.58% | 7.827 | 7.9205 | 7.638 | 332 |
| May 28 2024 | 7.909 | -0.04 | -0.53% | 7.946 | 8.066 | 7.721 | 7,355 |
| May 24 2024 | 7.951 | -0.07 | -0.81% | 7.909 | 7.9985 | 7.814 | 1,451 |
| May 23 2024 | 8.016 | -0.07 | -0.87% | 8.016 | 8.016 | 8.016 | 0 |
| May 22 2024 | 8.086 | -0.02 | -0.28% | 8.086 | 8.086 | 8.086 | 0 |
| May 21 2024 | 8.109 | -0.03 | -0.36% | 8.156 | 8.156 | 8.0945 | 128 |
| May 20 2024 | 8.138 | 0.03 | 0.41% | 8.138 | 8.138 | 8.138 | 0 |
| May 17 2024 | 8.105 | 0.00 | -0.06% | 8.072 | 8.429 | 7.885 | 824 |
| May 16 2024 | 8.1095 | 0.00 | -0.01% | 8.1095 | 8.1095 | 8.1095 | 30 |
| May 15 2024 | 8.1105 | 0.07 | 0.86% | 8.1105 | 8.1105 | 8.1105 | 7 |
| May 14 2024 | 8.0415 | 0.01 | 0.16% | 7.96 | 8.256 | 7.537 | 1,530 |
| May 13 2024 | 8.0285 | 0.03 | 0.44% | 8.044 | 8.044 | 8.017 | 4,828 |
| May 10 2024 | 7.9935 | -0.02 | -0.21% | 7.9935 | 7.9935 | 7.9935 | 0 |
| May 09 2024 | 8.0105 | 0.10 | 1.21% | 8.0105 | 8.0105 | 8.0105 | 0 |
| May 08 2024 | 7.915 | -0.13 | -1.56% | 7.994 | 8.055 | 7.8615 | 696 |
| May 07 2024 | 8.0405 | 0.19 | 2.48% | 8.0405 | 8.0405 | 8.0405 | 0 |
| May 03 2024 | 7.846 | 0.07 | 0.94% | 7.867 | 8.5645 | 7.3345 | 830 |
| May 02 2024 | 7.773 | 0.12 | 1.57% | 7.773 | 7.773 | 7.773 | 0 |
| May 01 2024 | 7.6525 | -0.16 | -2.10% | 7.757 | 7.823 | 7.6445 | 639 |
| Apr 30 2024 | 7.817 | -0.17 | -2.18% | 7.935 | 8.1245 | 7.595 | 3,549 |
