Stock Charts

Market Type

FINC - Fincorp

Prices between 16/02/2024 and 14/02/2025
Trading Date Price Volume
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
2024-12-06 20.00 20,110
2024-12-05 20.00 292,197
2024-12-04 18.50 31,234
2024-12-03 17.50 6,533
2024-12-02 17.15 75,900
2024-11-29 17.15 31,317
2024-11-28 17.15 2,533
2024-11-27 16.85 14,100
2024-11-26 16.60 4,680
2024-11-25 16.65 25,500
2024-11-22 16.60 84,700
2024-11-21 16.60 19,010
2024-11-20 17.30 1,500
2024-11-18 18.00 15,000
2024-11-15 17.25 16,800
2024-11-14 17.15 0
2024-11-13 17.15 4,000
2024-11-12 17.15 2,506
2024-11-11 17.00 1,200
2024-11-08 17.00 600
2024-11-07 17.75 0
2024-11-06 17.75 0
2024-11-05 17.75 0
2024-11-04 17.75 1,500
2024-11-01 18.00 0
2024-10-30 18.00 100
2024-10-29 18.00 4,100
2024-10-28 18.00 0
2024-10-25 18.00 26,011
2024-10-24 16.50 338,496
2024-10-23 17.00 11,000
2024-10-22 16.50 338,496
2024-10-21 16.45 1,200
2024-10-18 16.45 60
2024-10-17 16.45 200
2024-10-16 16.25 4,981
2024-10-15 16.25 51,025
2024-10-14 16.25 200
2024-10-11 16.25 1,200
2024-10-10 16.00 1,600
2024-10-09 16.25 22,900
2024-10-08 16.35 11,680
2024-10-07 16.40 1,202
2024-10-04 15.50 1,500
2024-10-03 15.50 5,667
2024-10-02 15.50 0
2024-09-30 17.00 0
2024-09-27 17.00 4,402
2024-09-26 15.60 900
2024-09-25 15.60 7,000
2024-09-25 15.60 7,000
2024-09-24 15.55 2,100
2024-09-23 15.90 1,500
2024-09-20 15.90 200
2024-09-19 15.50 0
2024-09-18 15.50 2,000
2024-09-17 15.50 2,190
2024-09-16 15.95 11,790
2024-09-13 15.50 1,800
2024-09-12 15.50 0
2024-09-11 15.50 5,000
2024-09-10 15.50 0
2024-09-09 15.50 56,390
2024-09-06 16.35 0
2024-09-05 16.35 0
2024-09-04 16.35 0
2024-09-03 16.35 0
2024-09-02 16.35 0
2024-08-30 16.35 1,000
2024-08-29 16.35 1,500
2024-08-28 16.50 0
2024-08-27 16.50 100
2024-08-26 16.00 25
2024-08-23 16.00 0
2024-08-22 16.00 0
2024-08-21 16.00 100
2024-08-20 15.50 0
2024-08-19 15.50 1,400
2024-08-16 15.50 1,700
2024-08-14 15.50 87,753
2024-08-13 15.50 50,100
2024-08-12 15.50 50,075
2024-08-09 16.00 180
2024-08-08 15.50 0
2024-08-07 15.50 1,400
2024-08-06 15.50 10,900
2024-08-05 15.15 2,145
2024-08-02 15.50 5,680
2024-08-01 15.50 288
2024-07-31 16.20 0
2024-07-30 16.20 0
2024-07-29 16.20 0
2024-07-26 16.20 0
2024-07-25 16.20 0
2024-07-24 16.20 469
2024-07-23 16.20 231
2024-07-22 16.20 0
2024-07-19 16.20 0
2024-07-18 16.20 0
2024-07-17 16.20 1
2024-07-16 16.20 0
2024-07-15 16.20 700
2024-07-12 16.20 0
2024-07-11 16.20 0
2024-07-10 16.20 0
2024-07-09 16.20 100
2024-07-08 16.00 0
2024-07-05 16.00 0
2024-07-04 16.00 100
2024-07-03 15.10 19,758
2024-07-02 15.10 1
2024-07-01 15.10 48,918
2024-06-28 15.00 2,060
2024-06-27 14.90 500
2024-06-26 14.60 0
2024-06-25 14.60 0
2024-06-24 14.60 11,600
2024-06-21 14.60 1,800
2024-06-19 15.00 0
2024-06-18 15.00 0
2024-06-17 15.00 0
2024-06-14 15.00 363
2024-06-13 15.00 18,645
2024-06-12 15.00 0
2024-06-11 15.00 3,404
2024-06-10 15.05 4,000
2024-06-07 15.05 450
2024-06-06 15.00 0
2024-06-05 15.00 0
2024-06-03 15.00 0
2024-05-31 15.00 13,363
2024-05-30 15.05 1,700
2024-05-29 15.10 13,800
2024-05-28 15.10 12,000
2024-05-27 15.10 13,860
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