Stock Charts

Market Type

FINC - Fincorp

Prices between 09/12/2024 and 05/12/2025
Trading Date Price Volume
2025-12-05 18.00 1,000
2025-12-04 18.10 85,594
2025-12-03 18.10 7,821
2025-12-02 18.50 2,100
2025-12-01 18.50 40
2025-11-28 18.50 0
2025-11-27 18.50 5,210
2025-11-26 18.60 3,500
2025-11-25 18.70 0
2025-11-24 18.70 0
2025-11-21 18.70 0
2025-11-20 18.70 600
2025-11-19 19.10 1,050
2025-11-18 20.00 1,003
2025-11-14 19.90 0
2025-11-13 19.90 0
2025-11-12 19.90 0
2025-11-11 19.90 0
2025-11-10 19.90 0
2025-11-07 19.90 25,700
2025-11-06 19.70 0
2025-11-05 19.70 0
2025-11-04 19.70 835
2025-11-03 19.70 100
2025-10-31 19.70 0
2025-10-30 19.70 0
2025-10-29 19.70 145
2025-10-28 19.70 600
2025-10-27 18.70 0
2025-10-24 18.70 0
2025-10-23 18.70 3,060
2025-10-22 19.00 0
2025-10-21 19.00 0
2025-10-17 19.00 3,000
2025-10-16 19.00 0
2025-10-14 19.50 8,163
2025-10-13 19.50 0
2025-10-10 19.50 8,000
2025-10-09 19.50 2,100
2025-10-08 19.50 10
2025-10-07 19.50 110
2025-10-06 19.50 7,400
2025-10-03 19.45 1,200
2025-10-02 20.00 2,400
2025-10-01 20.00 600
2025-09-30 20.00 251,896
2025-09-29 20.00 0
2025-09-26 20.00 1,000
2025-09-25 21.00 1,100
2025-09-24 21.70 0
2025-09-23 21.70 3
2025-09-22 21.70 0
2025-09-19 21.70 1
2025-09-18 21.70 0
2025-09-17 21.70 75
2025-09-16 21.70 10,100
2025-09-15 21.50 100
2025-09-12 21.00 55
2025-09-11 21.00 2,400
2025-09-10 20.30 900
2025-09-09 19.40 9,815
2025-09-08 19.30 0
2025-09-05 19.30 2,000
2025-09-04 19.30 5,400
2025-09-03 18.90 24,500
2025-09-02 21.00 0
2025-09-01 21.00 90
2025-08-29 21.00 3,000
2025-08-27 21.00 70
2025-08-26 21.00 7,105
2025-08-25 21.00 3,000
2025-08-22 21.00 6,200
2025-08-21 21.00 4,200
2025-08-20 21.00 1,000
2025-08-19 21.20 8,160
2025-08-18 21.25 13,200
2025-08-15 21.00 5,000
2025-08-14 20.75 300
2025-08-13 20.50 700
2025-08-12 18.00 498
2025-08-11 21.00 3,000
2025-08-08 21.50 100
2025-08-07 21.50 1,800
2025-08-06 21.60 1,000
2025-08-05 21.50 10,060
2025-08-04 22.00 5,865
2025-08-01 22.50 300
2025-07-31 22.50 1,300
2025-07-30 25.15 1,605
2025-07-29 21.50 36,680
2025-07-28 21.00 281,900
2025-07-25 20.00 5,995
2025-07-24 20.00 20,500
2025-07-23 19.50 7,705
2025-07-22 19.25 0
2025-07-21 19.25 2,100
2025-07-18 19.25 6,300
2025-07-17 19.00 2,500
2025-07-16 18.95 200
2025-07-15 19.00 0
2025-07-14 19.00 155,465
2025-07-11 18.30 0
2025-07-10 18.30 57
2025-07-09 18.30 0
2025-07-08 18.30 4,415
2025-07-07 18.00 1
2025-07-04 18.00 1,800
2025-07-03 17.30 3,700
2025-07-02 17.30 44,650
2025-07-01 17.00 1,000
2025-06-30 16.95 7,808
2025-06-27 16.95 600
2025-06-26 16.25 0
2025-06-25 16.25 13,087
2025-06-24 16.00 0
2025-06-23 16.00 13,600
2025-06-20 17.00 220
2025-06-19 17.25 60
2025-06-18 17.25 0
2025-06-17 17.25 0
2025-06-16 17.25 80
2025-06-13 17.25 13,400
2025-06-12 17.00 40,100
2025-06-11 17.00 29
2025-06-10 17.00 0
2025-06-09 17.00 544
2025-06-06 17.00 8,100
2025-06-05 17.30 400
2025-06-04 17.30 10,000
2025-06-03 17.30 101
2025-06-02 17.30 3,300
2025-05-30 17.30 2,100
2025-05-29 17.40 7,250
2025-05-28 17.40 0
2025-05-27 17.40 13
2025-05-26 17.40 0
2025-05-23 17.40 500
2025-05-22 17.40 400
2025-05-21 17.40 200
2025-05-20 17.45 77
2025-05-19 17.45 51,541
2025-05-16 17.45 12,434
2025-05-15 17.45 12,434
2025-05-14 17.50 36,000
2025-05-13 17.50 2,955
2025-05-12 17.50 6,200
2025-05-09 17.60 6,136
2025-05-08 17.50 0
2025-05-07 17.50 7,000
2025-05-06 17.50 64,800
2025-05-05 18.10 0
2025-05-02 18.10 3,521
2025-04-30 18.10 1,580
2025-04-29 18.10 4,505
2025-04-25 18.95 100
2025-04-24 18.95 0
2025-04-23 18.95 0
2025-04-22 18.95 0
2025-04-21 18.95 0
2025-04-18 18.95 0
2025-04-17 18.95 100
2025-04-16 18.95 5,700
2025-04-15 20.00 0
2025-04-14 20.00 107,500
2025-04-11 19.00 63,262
2025-04-10 19.00 40,000
2025-04-09 19.00 569
2025-04-08 19.50 8,711
2025-04-07 19.00 1,471
2025-04-04 20.25 5,600
2025-04-03 20.00 109,800
2025-04-02 20.00 12,352
2025-03-31 20.00 3,579
2025-03-28 19.75 8,400
2025-03-27 19.00 5,600
2025-03-26 19.00 20,590
2025-03-25 19.00 2,100
2025-03-24 19.00 5,780
2025-03-21 19.00 24,000
2025-03-20 19.00 0
2025-03-19 19.00 2,500
2025-03-18 19.00 1,000
2025-03-17 19.00 2,500
2025-03-14 19.00 32,800
2025-03-13 19.00 9,100
2025-03-11 18.10 13,866
2025-03-10 18.00 6,500
2025-03-07 17.90 1,000
2025-03-06 17.90 2,500
2025-03-05 17.90 0
2025-03-04 17.90 7,500
2025-03-03 18.00 38,097
2025-02-28 18.00 18,053
2025-02-25 18.00 28,425
2025-02-24 18.75 0
2025-02-21 18.75 800
2025-02-20 18.75 8,925
2025-02-19 18.75 400
2025-02-18 18.50 100
2025-02-17 17.90 0
2025-02-14 17.90 3,800
2025-02-13 18.70 0
2025-02-12 18.70 0
2025-02-10 18.70 3
2025-02-07 18.70 500
2025-02-06 18.70 0
2025-02-05 18.70 700
2025-02-04 18.70 89,532
2025-02-03 18.75 100
2025-01-30 18.75 6,006
2025-01-30 18.75 225
2025-01-28 18.75 3,600
2025-01-27 17.75 100
2025-01-24 17.50 16,500
2025-01-23 17.50 3,800
2025-01-22 17.50 2,545
2025-01-21 17.50 1,400
2025-01-20 17.95 0
2025-01-17 17.95 2,936
2025-01-16 17.50 280,146
2025-01-15 17.50 280,146
2025-01-14 18.00 0
2025-01-13 18.00 2,400
2025-01-10 18.00 900
2025-01-09 19.00 0
2025-01-08 19.00 0
2025-01-07 19.00 0
2025-01-06 19.00 1,100
2025-01-03 17.95 500
2024-12-31 17.95 1,500
2024-12-30 17.55 700
2024-12-27 17.50 1,500
2024-12-26 18.00 700
2024-12-24 17.80 300
2024-12-23 17.80 1,754
2024-12-20 18.00 1,069
2024-12-19 18.00 78,321
2024-12-18 18.00 1,200
2024-12-17 18.05 1,864
2024-12-16 18.15 1,000
2024-12-13 18.15 400
2024-12-12 18.15 100
2024-12-11 18.15 513
2024-12-10 19.00 2,400
2024-12-09 20.00 1,000