Stock Charts

Market Type

FINC - Fincorp

Prices between 26/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 15.10 12,000
2024-05-23 15.10 21,000
2024-05-22 15.10 21,225
2024-05-21 15.10 20,000
2024-05-20 15.10 0
2024-05-17 15.10 26,000
2024-05-16 15.10 29,370
2024-05-15 15.10 26,900
2024-05-14 15.10 26,050
2024-05-13 15.10 25,000
2024-05-10 15.10 25,000
2024-05-09 15.10 0
2024-05-08 15.10 0
2024-05-07 15.10 5,000
2024-05-06 15.20 7,059
2024-05-03 15.20 104
2024-05-02 15.15 30,960
2024-04-30 15.15 33,300
2024-04-29 15.20 41,425
2024-04-26 15.40 38,757
2024-04-25 15.25 10,400
2024-04-24 15.25 3,336
2024-04-23 15.25 11,800
2024-04-18 15.30 4,412
2024-04-17 15.40 12,600
2024-04-16 15.40 6,200
2024-04-15 15.60 3,436
2024-04-12 15.60 21,990
2024-04-10 15.60 100
2024-04-08 15.60 5,400
2024-04-05 15.75 0
2024-04-04 15.75 32,000
2024-04-03 16.10 0
2024-04-02 16.10 500
2024-04-01 16.10 11,100
2024-03-29 16.10 500
2024-03-28 16.10 0
2024-03-27 16.10 0
2024-03-26 16.10 135,600
2024-03-25 15.50 53,358
2024-03-22 15.50 6,646
2024-03-21 16.05 100
2024-03-20 16.05 300
2024-03-19 16.05 7,388
2024-03-18 16.10 0
2024-03-15 16.10 0
2024-03-14 16.10 0
2024-03-13 16.10 50
2024-03-07 16.10 60
2024-03-06 16.10 125
2024-03-05 16.05 400
2024-03-04 16.05 0
2024-03-01 16.05 19,582
2024-02-29 16.10 700
2024-02-28 15.50 0
2024-02-27 15.50 0
2024-02-26 15.50 100
2024-02-23 15.50 39,154
2024-02-21 16.00 2,158
2024-02-20 16.00 0
2024-02-19 16.00 3,155
2024-02-16 16.00 10,014
2024-02-15 16.10 2,200
2024-02-14 16.10 1,100
2024-02-13 16.10 1,200
2024-02-12 16.15 300
2024-02-09 15.15 1,000
2024-02-08 15.15 3,300
2024-02-07 15.95 3,101
2024-02-06 16.00 1,797
2024-02-05 16.95 100
2024-02-02 16.95 100
2024-01-31 16.95 6,725
2024-01-30 17.00 0
2024-01-29 17.00 200
2024-01-26 16.95 2,599
2024-01-24 16.95 1
2024-01-22 16.95 3,054
2024-01-19 17.25 0
2024-01-18 17.25 300
2024-01-17 16.95 0
2024-01-15 16.95 300
2024-01-12 16.95 32
2024-01-11 16.95 0
2024-01-10 16.95 300
2024-01-09 16.50 0
2024-01-08 16.50 32,600
2024-01-05 16.30 6,746
2024-01-04 16.30 1,006
2024-01-03 16.30 0
2023-12-29 16.30 0
2023-12-28 16.30 0
2023-12-28 16.30 0
2023-12-27 16.30 30,100
2023-12-26 16.20 1,300
2023-12-22 17.00 300
2023-12-21 17.00 200
2023-12-20 17.00 0
2023-12-19 17.00 0
2023-12-18 17.00 205
2023-12-15 16.10 0
2023-12-14 16.10 1,180
2023-12-13 16.10 0
2023-12-12 16.10 0
2023-12-11 16.10 0
2023-12-08 16.10 64,642
2023-12-07 16.20 4,346
2023-12-06 16.20 240
2023-12-05 16.10 4,577
2023-12-04 16.00 4,400
2023-12-01 16.00 4,100
2023-11-30 16.45 1,700
2023-11-29 16.10 500
2023-11-28 16.15 500
2023-11-27 16.50 500
2023-11-24 16.65 400
2023-11-23 17.50 100
2023-11-22 17.50 0
2023-11-21 17.50 630
2023-11-20 17.50 0
2023-11-17 17.50 605
2023-11-16 17.95 35
2023-11-15 17.95 1,500
2023-11-14 17.95 173
2023-11-13 16.75 0
2023-11-10 16.75 0
2023-11-09 16.75 2,037
2023-11-08 16.75 1,101
2023-11-07 16.75 0
2023-11-06 16.75 24,502
2023-11-03 16.75 5,800
2023-10-31 17.00 300
2023-10-30 18.00 0
2023-10-27 18.00 0
2023-10-26 18.00 0
2023-10-25 18.00 0
2023-10-24 18.00 0
2023-10-23 18.00 0
2023-10-20 18.00 1,850
2023-10-19 18.25 100
2023-10-18 18.25 0
2023-10-17 18.25 530
2023-10-16 18.25 2,100
2023-10-13 18.50 3,763
2023-10-12 18.50 1,800
2023-10-11 17.95 1,300
2023-10-10 17.95 1,300
2023-10-09 17.50 1,600
2023-10-06 17.05 2,100
2023-10-05 17.45 1,335
2023-10-04 17.00 2,310
2023-10-03 17.00 800
2023-10-02 16.50 1,800
2023-09-29 16.10 3,700
2023-09-28 16.95 200
2023-09-27 16.95 700
2023-09-26 16.10 72,923
2023-09-25 16.10 2,981
2023-09-22 16.00 14,182
2023-09-21 16.00 700
2023-09-19 16.00 0
2023-09-18 16.00 1,300
2023-09-15 16.50 550
2023-09-14 16.00 11,200
2023-09-13 16.60 600
2023-09-12 16.95 27
2023-09-11 16.95 1,813
2023-09-08 17.00 500
2023-09-07 17.00 0
2023-09-06 17.00 143,900
2023-09-05 17.60 600
2023-09-04 17.60 35,562
2023-09-01 17.60 1,000
2023-08-31 17.50 800
2023-08-30 17.00 20,820
2023-08-29 17.00 1,600
2023-08-28 17.00 300
2023-08-25 17.00 848
2023-08-24 17.00 30,284
2023-08-23 16.60 5,800
2023-08-22 16.50 38,900
2023-08-21 16.20 0
2023-08-18 16.20 10,000
2023-08-17 16.10 52
2023-08-16 16.10 0
2023-08-15 16.10 101
2023-08-14 16.00 0
2023-08-11 16.00 22,259
2023-08-10 16.30 0
2023-08-09 16.30 0
2023-08-08 16.30 0
2023-08-07 16.30 0
2023-08-04 16.30 4,200
2023-08-03 16.20 3,500
2023-08-02 16.00 3,060
2023-08-01 16.00 600
2023-07-31 16.00 8,955
2023-07-28 16.00 500
2023-07-27 16.00 5,600
2023-07-26 16.00 13,600
2023-07-25 15.70 0
2023-07-21 15.70 0
2023-07-20 15.70 0
2023-07-19 15.70 117,120
2023-07-18 15.90 8,169
2023-07-17 16.00 0
2023-07-14 16.00 1,500
2023-07-13 16.70 0
2023-07-12 16.70 0
2023-07-11 16.70 0
2023-07-10 16.70 0
2023-07-06 16.65 500
2023-07-06 16.70 500
2023-07-05 16.00 1,560
2023-07-04 15.65 0
2023-07-03 15.65 0
2023-06-30 15.65 102
2023-06-29 15.65 56,700
2023-06-28 15.65 45,300
2023-06-27 16.90 0
2023-06-26 16.90 0
2023-06-23 16.90 3,400
2023-06-22 16.00 3,000
2023-06-21 16.00 1,400
2023-06-20 16.00 0
2023-06-19 16.00 0
2023-06-16 16.00 600
2023-06-15 16.50 0
2023-06-14 16.50 500
2023-06-13 16.50 0
2023-06-12 16.50 0
2023-06-09 16.50 0
2023-06-08 16.50 500
2023-06-07 16.00 500
2023-06-06 16.00 13,200
2023-06-05 16.00 12,867
2023-06-02 16.20 2,000
2023-06-01 16.60 0
2023-05-31 16.60 81
2023-05-30 16.60 0
2023-05-29 16.60 50
2023-05-26 16.60 0