FINW(FINW)
FINW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $13.62 | $14.00 | $13.45 | $13.53 | 38,288 |
| 5/19/2026 | $13.55 | $14.10 | $13.55 | $13.62 | 7,139 |
| 5/18/2026 | $13.60 | $13.68 | $13.29 | $13.68 | 13,000 |
| 5/15/2026 | $12.91 | $14.04 | $12.90 | $13.11 | 17,900 |
| 5/14/2026 | $13.50 | $13.72 | $13.00 | $13.01 | 9,218 |
| 5/13/2026 | $12.88 | $13.25 | $12.82 | $13.01 | 26,647 |
| 5/12/2026 | $13.25 | $13.42 | $12.93 | $12.98 | 20,400 |
| 5/11/2026 | $13.39 | $13.88 | $13.27 | $13.37 | 16,523 |
| 5/8/2026 | $13.89 | $14.10 | $13.53 | $13.53 | 13,700 |
| 5/7/2026 | $13.48 | $14.24 | $13.48 | $14.00 | 19,006 |
| 5/6/2026 | $13.44 | $13.99 | $13.30 | $13.59 | 16,742 |
| 5/5/2026 | $14.37 | $14.37 | $13.59 | $13.68 | 20,439 |
| 5/4/2026 | $14.77 | $15.84 | $13.80 | $13.96 | 63,900 |
| 5/1/2026 | $15.50 | $15.52 | $14.86 | $14.96 | 70,240 |
| 4/30/2026 | $15.84 | $16.36 | $15.55 | $15.55 | 29,520 |
| 4/29/2026 | $16.04 | $16.05 | $15.85 | $15.93 | 15,645 |
| 4/28/2026 | $16.49 | $16.49 | $16.01 | $16.13 | 12,619 |
| 4/27/2026 | $16.08 | $16.41 | $16.01 | $16.16 | 9,211 |
| 4/24/2026 | $16.23 | $16.50 | $16.05 | $16.19 | 19,800 |
| 4/23/2026 | $16.18 | $16.30 | $16.05 | $16.18 | 5,942 |
| 4/22/2026 | $16.38 | $16.68 | $16.18 | $16.18 | 4,300 |
| 4/21/2026 | $16.70 | $17.30 | $16.23 | $16.39 | 12,924 |
| 4/20/2026 | $16.83 | $17.15 | $16.73 | $16.73 | 20,200 |
| 4/17/2026 | $16.62 | $17.23 | $16.34 | $17.23 | 15,500 |
| 4/16/2026 | $16.26 | $16.40 | $16.26 | $16.40 | 4,202 |
| 4/15/2026 | $16.16 | $16.62 | $16.01 | $16.36 | 7,814 |
| 4/14/2026 | $16.30 | $16.45 | $15.86 | $16.29 | 11,600 |
| 4/13/2026 | $17.30 | $17.30 | $16.42 | $16.42 | 7,448 |
| 4/10/2026 | $17.22 | $17.30 | $16.46 | $16.79 | 8,100 |
| 4/9/2026 | $16.21 | $17.34 | $16.21 | $17.34 | 18,127 |
| 4/8/2026 | $15.97 | $17.00 | $15.91 | $16.77 | 18,013 |
| 4/7/2026 | $15.95 | $16.25 | $15.90 | $16.15 | 12,131 |
| 4/6/2026 | $15.71 | $16.14 | $15.71 | $16.05 | 7,713 |
| 4/2/2026 | $15.93 | $15.93 | $15.85 | $15.93 | 3,515 |
| 4/1/2026 | $16.01 | $16.20 | $15.89 | $15.93 | 6,431 |
| 3/31/2026 | $16.12 | $16.18 | $15.64 | $15.86 | 10,300 |
| 3/30/2026 | $15.75 | $16.05 | $15.75 | $15.88 | 10,100 |
| 3/27/2026 | $15.15 | $15.69 | $15.15 | $15.69 | 15,800 |
| 3/26/2026 | $15.33 | $15.49 | $15.22 | $15.37 | 7,400 |
| 3/25/2026 | $15.97 | $15.97 | $15.34 | $15.34 | 5,433 |
| 3/24/2026 | $15.87 | $16.07 | $15.71 | $15.71 | 7,500 |
| 3/23/2026 | $15.64 | $16.25 | $15.62 | $16.12 | 11,528 |
| 3/20/2026 | $15.61 | $15.61 | $15.26 | $15.29 | 56,500 |
| 3/19/2026 | $15.53 | $15.82 | $15.53 | $15.61 | 5,195 |
| 3/18/2026 | $15.75 | $15.87 | $15.52 | $15.52 | 18,426 |
| 3/17/2026 | $16.03 | $16.14 | $15.84 | $15.84 | 11,931 |
| 3/16/2026 | $15.91 | $16.51 | $15.91 | $16.13 | 9,100 |
| 3/13/2026 | $15.97 | $15.97 | $15.75 | $15.77 | 7,500 |
| 3/12/2026 | $15.90 | $16.16 | $15.81 | $15.81 | 6,621 |
| 3/11/2026 | $15.97 | $16.42 | $15.81 | $15.91 | 7,146 |
| 3/10/2026 | $16.02 | $16.31 | $15.97 | $15.97 | 8,639 |
| 3/9/2026 | $15.97 | $16.36 | $15.67 | $16.14 | 7,448 |
| 3/6/2026 | $16.31 | $16.31 | $15.92 | $16.24 | 26,604 |
| 3/5/2026 | $16.70 | $16.71 | $16.18 | $16.37 | 19,100 |
| 3/4/2026 | $16.59 | $17.02 | $16.59 | $16.74 | 16,000 |
| 3/3/2026 | $16.70 | $16.98 | $16.70 | $16.71 | 9,300 |
| 3/2/2026 | $16.71 | $17.05 | $16.71 | $16.81 | 8,733 |
| 2/27/2026 | $17.54 | $17.54 | $16.84 | $16.84 | 17,800 |
| 2/26/2026 | $17.38 | $17.38 | $17.10 | $17.10 | 4,014 |
| 2/25/2026 | $16.74 | $17.16 | $16.74 | $17.11 | 6,700 |
| 2/24/2026 | $16.70 | $16.74 | $16.51 | $16.52 | 7,536 |
| 2/23/2026 | $17.07 | $17.07 | $16.39 | $16.45 | 20,145 |
| 2/20/2026 | $17.20 | $17.37 | $17.14 | $17.14 | 5,100 |