FINS(FINS)
FINS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $12.56 | $12.67 | $12.55 | $12.65 | 33,592 |
| 5/19/2026 | $12.53 | $12.62 | $12.51 | $12.55 | 23,541 |
| 5/18/2026 | $12.85 | $12.85 | $12.47 | $12.61 | 41,700 |
| 5/15/2026 | $12.76 | $12.76 | $12.65 | $12.74 | 25,600 |
| 5/14/2026 | $12.82 | $12.94 | $12.82 | $12.87 | 67,300 |
| 5/13/2026 | $12.88 | $12.92 | $12.79 | $12.82 | 24,723 |
| 5/12/2026 | $12.88 | $12.96 | $12.66 | $12.86 | 64,945 |
| 5/11/2026 | $12.95 | $13.06 | $12.83 | $12.90 | 56,239 |
| 5/8/2026 | $12.86 | $13.06 | $12.86 | $12.97 | 25,700 |
| 5/7/2026 | $12.90 | $12.98 | $12.80 | $12.86 | 29,200 |
| 5/6/2026 | $12.87 | $12.94 | $12.82 | $12.88 | 40,125 |
| 5/5/2026 | $12.82 | $12.92 | $12.76 | $12.89 | 32,116 |
| 5/4/2026 | $12.97 | $12.97 | $12.80 | $12.82 | 47,200 |
| 5/1/2026 | $12.92 | $13.10 | $12.82 | $12.99 | 33,216 |
| 4/30/2026 | $12.86 | $12.95 | $12.74 | $12.90 | 19,700 |
| 4/29/2026 | $12.77 | $12.93 | $12.77 | $12.79 | 25,112 |
| 4/28/2026 | $12.79 | $12.83 | $12.75 | $12.77 | 18,300 |
| 4/27/2026 | $12.83 | $12.88 | $12.74 | $12.84 | 36,100 |
| 4/24/2026 | $12.76 | $12.85 | $12.76 | $12.80 | 11,200 |
| 4/23/2026 | $12.81 | $12.94 | $12.76 | $12.78 | 16,113 |
| 4/22/2026 | $12.78 | $12.86 | $12.78 | $12.82 | 28,440 |
| 4/21/2026 | $12.84 | $12.84 | $12.75 | $12.77 | 19,400 |
| 4/20/2026 | $12.91 | $12.91 | $12.81 | $12.83 | 37,282 |
| 4/17/2026 | $12.83 | $12.93 | $12.79 | $12.93 | 37,946 |
| 4/16/2026 | $12.77 | $12.82 | $12.77 | $12.81 | 27,931 |
| 4/15/2026 | $12.90 | $12.93 | $12.85 | $12.87 | 39,929 |
| 4/14/2026 | $12.82 | $12.98 | $12.82 | $12.89 | 26,600 |
| 4/13/2026 | $12.76 | $12.86 | $12.76 | $12.83 | 29,727 |
| 4/10/2026 | $12.70 | $12.95 | $12.70 | $12.82 | 53,318 |
| 4/9/2026 | $12.75 | $12.75 | $12.68 | $12.74 | 31,600 |
| 4/8/2026 | $12.65 | $12.81 | $12.65 | $12.72 | 96,739 |
| 4/7/2026 | $12.60 | $12.68 | $12.60 | $12.61 | 51,115 |
| 4/6/2026 | $12.65 | $12.77 | $12.61 | $12.64 | 42,400 |
| 4/2/2026 | $12.64 | $12.71 | $12.61 | $12.65 | 34,800 |
| 4/1/2026 | $12.71 | $12.79 | $12.70 | $12.74 | 29,144 |
| 3/31/2026 | $12.56 | $12.77 | $12.48 | $12.75 | 36,365 |
| 3/30/2026 | $12.41 | $12.55 | $12.40 | $12.49 | 62,600 |
| 3/27/2026 | $12.58 | $12.63 | $12.38 | $12.39 | 55,500 |
| 3/26/2026 | $12.65 | $12.68 | $12.52 | $12.61 | 15,800 |
| 3/25/2026 | $12.60 | $12.65 | $12.52 | $12.61 | 18,308 |
| 3/24/2026 | $12.50 | $12.62 | $12.49 | $12.53 | 42,000 |
| 3/23/2026 | $12.52 | $12.59 | $12.45 | $12.56 | 57,600 |
| 3/20/2026 | $12.55 | $12.56 | $12.38 | $12.49 | 157,436 |
| 3/19/2026 | $12.67 | $12.67 | $12.50 | $12.50 | 28,300 |
| 3/18/2026 | $12.62 | $12.70 | $12.62 | $12.65 | 26,304 |
| 3/17/2026 | $12.59 | $12.81 | $12.58 | $12.68 | 35,135 |
| 3/16/2026 | $12.85 | $12.92 | $12.73 | $12.79 | 40,800 |
| 3/13/2026 | $12.77 | $12.82 | $12.71 | $12.74 | 26,600 |
| 3/12/2026 | $12.83 | $12.89 | $12.70 | $12.72 | 65,000 |
| 3/11/2026 | $12.81 | $12.85 | $12.80 | $12.80 | 43,017 |
| 3/10/2026 | $12.88 | $12.94 | $12.76 | $12.85 | 31,700 |
| 3/9/2026 | $12.86 | $13.00 | $12.82 | $12.85 | 63,400 |
| 3/6/2026 | $12.90 | $13.00 | $12.83 | $12.86 | 306,000 |
| 3/5/2026 | $13.06 | $13.07 | $12.96 | $12.98 | 215,300 |
| 3/4/2026 | $13.13 | $13.14 | $13.01 | $13.03 | 46,124 |
| 3/3/2026 | $13.12 | $13.12 | $12.96 | $13.09 | 56,600 |
| 3/2/2026 | $13.13 | $13.15 | $13.09 | $13.12 | 60,811 |
| 2/27/2026 | $13.20 | $13.22 | $13.15 | $13.17 | 32,934 |
| 2/26/2026 | $13.18 | $13.25 | $13.18 | $13.19 | 84,200 |
| 2/25/2026 | $13.24 | $13.25 | $13.17 | $13.21 | 268,700 |
| 2/24/2026 | $13.17 | $13.24 | $13.14 | $13.19 | 26,200 |
| 2/23/2026 | $13.24 | $13.27 | $13.16 | $13.19 | 52,400 |
| 2/20/2026 | $13.17 | $13.19 | $13.10 | $13.17 | 66,500 |