FINGF(FINGF)
FINGF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $75.97 | $77.33 | $75.34 | $76.66 | 3,931 |
| 7/23/2026 | $76.77 | $76.90 | $75.32 | $75.67 | 49,631 |
| 7/22/2026 | $74.95 | $75.50 | $74.78 | $75.33 | 2,300 |
| 7/21/2026 | $74.49 | $74.50 | $73.64 | $74.04 | 8,605 |
| 7/20/2026 | $78.16 | $78.16 | $73.97 | $73.97 | 28,446 |
| 7/17/2026 | $75.33 | $76.73 | $75.33 | $76.50 | 4,300 |
| 7/16/2026 | $76.14 | $76.21 | $73.96 | $73.96 | 10,800 |
| 7/15/2026 | $75.37 | $76.11 | $75.37 | $75.94 | 16,017 |
| 7/14/2026 | $75.00 | $76.00 | $74.18 | $74.45 | 8,809 |
| 7/13/2026 | $72.19 | $72.77 | $72.09 | $72.77 | 8,318 |
| 7/10/2026 | $71.49 | $72.46 | $71.48 | $72.46 | 34,600 |
| 7/9/2026 | $70.56 | $70.89 | $70.03 | $70.03 | 43,339 |
| 7/8/2026 | $69.20 | $70.58 | $69.20 | $70.00 | 56,400 |
| 7/7/2026 | $66.38 | $68.58 | $66.38 | $68.58 | 33,644 |
| 7/6/2026 | $70.02 | $70.02 | $69.33 | $69.45 | 74,047 |
| 7/2/2026 | $68.35 | $68.35 | $66.07 | $66.85 | 123,205 |
| 7/1/2026 | $70.67 | $70.67 | $70.67 | $70.67 | 200 |
| 6/30/2026 | $69.24 | $69.24 | $69.24 | $69.24 | 46,702 |
| 6/29/2026 | $68.13 | $68.13 | $68.13 | $68.13 | 100 |
| 6/26/2026 | $68.59 | $68.66 | $68.13 | $68.59 | 29,900 |
| 6/25/2026 | $68.16 | $68.16 | $67.64 | $67.80 | 84,602 |
| 6/24/2026 | $67.41 | $67.93 | $67.41 | $67.93 | 51,600 |
| 6/23/2026 | $70.50 | $70.99 | $68.58 | $68.67 | 40,011 |
| 6/22/2026 | $72.31 | $72.69 | $71.43 | $71.43 | 91,900 |
| 6/18/2026 | $71.14 | $71.14 | $70.27 | $70.27 | 26,100 |
| 6/17/2026 | $72.97 | $72.97 | $70.24 | $70.24 | 7,200 |
| 6/16/2026 | $71.56 | $72.56 | $71.50 | $72.56 | 24,400 |
| 6/15/2026 | $70.22 | $70.22 | $70.22 | $70.22 | 16,700 |
| 6/12/2026 | $68.02 | $68.93 | $68.02 | $68.93 | 196,043 |
| 6/11/2026 | $67.70 | $68.31 | $67.53 | $68.27 | 49,049 |
| 6/10/2026 | $71.22 | $71.22 | $69.80 | $69.80 | 320 |
| 6/9/2026 | $70.51 | $70.51 | $70.51 | $70.51 | 2,400 |
| 6/8/2026 | $73.98 | $74.72 | $73.73 | $73.73 | 845 |
| 6/5/2026 | $76.82 | $77.11 | $73.67 | $73.67 | 1,408 |
| 6/4/2026 | $76.17 | $77.07 | $75.92 | $77.07 | 400 |
| 6/3/2026 | $77.90 | $77.90 | $77.28 | $77.28 | 703 |
| 6/2/2026 | $76.31 | $76.31 | $76.31 | $76.31 | 110 |
| 6/1/2026 | $74.90 | $76.66 | $74.90 | $76.66 | 404 |
| 5/29/2026 | $77.00 | $77.00 | $76.09 | $76.78 | 500 |
| 5/28/2026 | $76.78 | $76.78 | $76.78 | $76.78 | 14,200 |
| 5/27/2026 | $75.23 | $75.67 | $74.96 | $75.67 | 5,237 |
| 5/26/2026 | $74.73 | $76.68 | $74.73 | $75.42 | 24,200 |
| 5/22/2026 | $72.88 | $72.96 | $72.88 | $72.88 | 5,500 |
| 5/21/2026 | $70.22 | $70.22 | $68.67 | $69.13 | 20,139 |
| 5/20/2026 | $70.58 | $70.58 | $69.46 | $70.35 | 500 |
| 5/19/2026 | $71.47 | $71.47 | $70.21 | $70.21 | 1,100 |
| 5/18/2026 | $74.84 | $74.84 | $74.84 | $74.84 | 1,100 |
| 5/15/2026 | $73.86 | $74.91 | $73.86 | $74.84 | 1,445 |
| 5/14/2026 | $75.90 | $76.77 | $74.79 | $76.77 | 500 |
| 5/13/2026 | $71.07 | $77.16 | $71.07 | $76.79 | 3,743 |
| 5/12/2026 | $71.36 | $71.36 | $70.54 | $70.54 | 918 |
| 5/11/2026 | $71.60 | $71.60 | $70.94 | $70.94 | 304 |
| 5/8/2026 | $71.34 | $71.43 | $71.34 | $71.34 | 500 |
| 5/7/2026 | $72.64 | $72.64 | $71.74 | $71.74 | 1,000 |
| 5/6/2026 | $72.52 | $74.33 | $72.52 | $73.72 | 1,418 |
| 5/5/2026 | $73.48 | $73.48 | $72.44 | $72.44 | 841 |
| 5/4/2026 | $73.31 | $73.31 | $72.68 | $73.04 | 403 |
| 5/1/2026 | $73.24 | $73.24 | $72.82 | $72.82 | 216 |
| 4/30/2026 | $71.31 | $72.91 | $70.88 | $72.91 | 724 |
| 4/29/2026 | $70.34 | $70.34 | $70.34 | $70.34 | 300 |
| 4/28/2026 | $74.65 | $74.65 | $70.70 | $70.70 | 3,813 |
| 4/27/2026 | $73.75 | $73.75 | $73.33 | $73.50 | 57,246 |