FINCORP 27/09/24
DIVIDEND
Download
Stock Charts
FINC - Fincorp
Prices between 13/11/2025 and 10/11/2026
| Trading Date | Price | Volume |
|---|---|---|
| 2026-11-10 | 16.80 | 38,010 |
| 2026-11-06 | 16.70 | 7,600 |
| 2026-11-05 | 16.50 | 0 |
| 2026-11-04 | 16.50 | 4,400 |
| 2026-11-03 | 16.70 | 24 |
| 2026-10-30 | 16.70 | 24 |
| 2026-10-29 | 16.70 | 1,000 |
| 2026-10-28 | 16.70 | 100 |
| 2026-10-27 | 16.70 | 0 |
| 2026-10-26 | 16.70 | 0 |
| 2026-10-23 | 16.70 | 1,200 |
| 2026-10-22 | 16.70 | 1,000 |
| 2026-10-21 | 16.20 | 90 |
| 2026-10-20 | 16.20 | 10,486 |
| 2026-10-19 | 16.25 | 0 |
| 2026-10-16 | 16.25 | 0 |
| 2026-10-15 | 16.25 | 600 |
| 2026-10-14 | 16.20 | 0 |
| 2026-10-13 | 16.20 | 0 |
| 2026-10-12 | 16.20 | 0 |
| 2026-10-09 | 16.20 | 40,474 |
| 2026-10-08 | 16.25 | 200 |
| 2026-10-07 | 16.25 | 0 |
| 2026-10-06 | 16.25 | 31,770 |
| 2026-10-05 | 16.50 | 1,800 |
| 2026-10-02 | 16.50 | 500 |
| 2026-10-01 | 16.25 | 53 |
| 2026-09-29 | 16.25 | 0 |
| 2026-09-28 | 16.25 | 0 |
| 2026-09-25 | 16.25 | 2,700 |
| 2026-09-24 | 15.75 | 16,960 |
| 2026-09-23 | 15.75 | 35,295 |
| 2026-09-22 | 15.85 | 2,700 |
| 2026-09-21 | 15.85 | 0 |
| 2026-09-18 | 15.85 | 13,510 |
| 2026-09-17 | 16.00 | 0 |
| 2026-09-16 | 16.00 | 0 |
| 2026-09-14 | 16.00 | 100 |
| 2026-09-11 | 16.00 | 0 |
| 2026-09-10 | 16.00 | 51 |
| 2026-09-09 | 16.00 | 0 |
| 2026-09-08 | 16.00 | 0 |
| 2026-09-07 | 16.00 | 1,400 |
| 2026-09-04 | 16.00 | 0 |
| 2026-09-03 | 16.00 | 0 |
| 2026-09-02 | 16.00 | 0 |
| 2026-09-01 | 16.00 | 10 |
| 2026-08-31 | 16.00 | 2,300 |
| 2026-08-28 | 16.00 | 1,825 |
| 2026-08-27 | 16.00 | 0 |
| 2026-08-26 | 16.00 | 0 |
| 2026-08-25 | 16.00 | 1,100 |
| 2026-08-24 | 16.00 | 0 |
| 2026-08-21 | 16.00 | 0 |
| 2026-08-20 | 16.00 | 300 |
| 2026-08-19 | 16.00 | 13 |
| 2026-08-18 | 16.00 | 1,000 |
| 2026-08-17 | 16.00 | 82 |
| 2026-08-14 | 16.00 | 0 |
| 2026-08-13 | 16.00 | 11,800 |
| 2026-08-12 | 16.00 | 0 |
| 2026-08-11 | 16.00 | 200 |
| 2026-08-10 | 16.00 | 1,449 |
| 2026-08-07 | 16.10 | 0 |
| 2026-08-06 | 16.10 | 0 |
| 2026-08-05 | 16.10 | 300 |
| 2026-08-04 | 16.10 | 300 |
| 2026-08-03 | 16.00 | 43 |
| 2026-07-31 | 16.00 | 9,532 |
| 2026-07-30 | 15.75 | 300 |
| 2026-07-29 | 15.15 | 7,413 |
| 2026-07-28 | 15.10 | 0 |
| 2026-07-27 | 15.10 | 15,143 |
| 2026-07-24 | 15.10 | 54,823 |
| 2026-07-23 | 15.10 | 1,000 |
| 2026-07-22 | 15.10 | 2,000 |
| 2026-07-21 | 15.10 | 31,448 |
| 2026-07-20 | 15.05 | 0 |
| 2026-07-17 | 15.05 | 0 |
| 2026-07-16 | 15.05 | 420 |
| 2026-07-15 | 15.05 | 35,000 |
| 2026-07-14 | 15.00 | 5,000 |
| 2026-07-13 | 15.50 | 0 |
| 2026-07-10 | 15.50 | 0 |
| 2026-07-09 | 15.50 | 0 |
| 2026-07-08 | 15.50 | 16,538 |
| 2026-07-07 | 15.00 | 7,000 |
| 2026-07-06 | 15.00 | 3,335 |
| 2026-07-03 | 15.00 | 6,215 |
| 2026-07-02 | 14.50 | 0 |
| 2026-07-01 | 14.50 | 431,560 |
| 2026-06-30 | 15.00 | 1,500 |
| 2026-06-29 | 15.00 | 0 |
| 2026-06-26 | 15.00 | 0 |
| 2026-06-25 | 15.00 | 3,000 |
| 2026-06-24 | 15.05 | 1,000 |
| 2026-06-23 | 15.05 | 200 |
| 2026-06-22 | 15.05 | 6,500 |
| 2026-06-19 | 15.05 | 1,500 |
| 2026-06-18 | 15.05 | 1,300 |
| 2026-06-17 | 15.05 | 10 |
| 2026-06-16 | 15.05 | 200 |
| 2026-06-15 | 15.05 | 5,300 |
| 2026-06-12 | 14.80 | 0 |
| 2026-06-11 | 14.80 | 0 |
| 2026-06-10 | 14.80 | 0 |
| 2026-06-09 | 14.80 | 0 |
| 2026-06-08 | 14.80 | 0 |
| 2026-06-05 | 14.80 | 0 |
| 2026-06-04 | 14.80 | 3 |
| 2026-06-03 | 14.80 | 3,800 |
| 2026-06-02 | 14.35 | 9,250 |
| 2026-06-01 | 14.80 | 0 |
| 2026-05-29 | 14.80 | 8,500 |
| 2026-05-28 | 14.70 | 41,515 |
| 2026-05-27 | 15.00 | 3,000 |
| 2026-05-26 | 15.00 | 2,000 |
| 2026-05-25 | 15.50 | 6,324 |
| 2026-05-22 | 15.50 | 3,000 |
| 2026-05-21 | 15.65 | 3,925 |
| 2026-05-20 | 15.65 | 5,000 |
| 2026-05-19 | 15.65 | 6,100 |
| 2026-05-18 | 15.75 | 2,030 |
| 2026-05-15 | 15.80 | 2,800 |
| 2026-05-14 | 15.80 | 500 |
| 2026-05-13 | 15.00 | 480 |
| 2026-05-12 | 15.00 | 3,300 |
| 2026-05-11 | 14.75 | 5,400 |
| 2026-05-08 | 14.75 | 3,200 |
| 2026-05-07 | 14.90 | 2,400 |
| 2026-05-06 | 14.90 | 1,780 |
| 2026-05-05 | 15.00 | 2,000 |
| 2026-05-04 | 15.00 | 1,000 |
| 2026-04-30 | 15.00 | 3,300 |
| 2026-04-29 | 14.75 | 50,960 |
| 2026-04-28 | 15.00 | 42,908 |
| 2026-04-27 | 15.00 | 7,172 |
| 2026-04-24 | 15.00 | 5,240 |
| 2026-04-23 | 15.00 | 2,417 |
| 2026-04-22 | 15.00 | 23,600 |
| 2026-04-21 | 15.00 | 43,248 |
| 2026-04-20 | 15.00 | 57,802 |
| 2026-04-17 | 15.50 | 34,937 |
| 2026-04-16 | 15.25 | 2,000 |
| 2026-04-15 | 15.50 | 2,200 |
| 2026-04-14 | 15.50 | 6,700 |
| 2026-04-13 | 15.70 | 2,500 |
| 2026-04-10 | 15.65 | 0 |
| 2026-04-09 | 15.50 | 1,000 |
| 2026-04-08 | 15.50 | 80,325 |
| 2026-04-07 | 15.65 | 41,500 |
| 2026-04-06 | 15.65 | 4,000 |
| 2026-04-03 | 15.65 | 0 |
| 2026-04-02 | 15.65 | 20,000 |
| 2026-04-01 | 15.65 | 0 |
| 2026-03-31 | 15.65 | 0 |
| 2026-03-30 | 15.65 | 0 |
| 2026-03-27 | 15.65 | 0 |
| 2026-03-26 | 15.65 | 31,766 |
| 2026-03-25 | 15.65 | 30,910 |
| 2026-03-24 | 15.80 | 0 |
| 2026-03-23 | 15.80 | 0 |
| 2026-03-20 | 15.80 | 20,100 |
| 2026-03-20 | 15.80 | 20,100 |
| 2026-03-18 | 15.80 | 200 |
| 2026-03-17 | 15.80 | 0 |
| 2026-03-16 | 15.80 | 4,000 |
| 2026-03-13 | 16.00 | 1,500 |
| 2026-03-11 | 16.00 | 5,193 |
| 2026-03-10 | 16.00 | 1,510 |
| 2026-03-09 | 15.75 | 15,815 |
| 2026-03-06 | 16.00 | 11,842 |
| 2026-03-05 | 16.00 | 7,500 |
| 2026-03-04 | 16.20 | 8,550 |
| 2026-03-03 | 16.50 | 1,100 |
| 2026-03-02 | 16.70 | 30 |
| 2026-02-27 | 16.70 | 3,500 |
| 2026-02-26 | 17.10 | 760 |
| 2026-02-25 | 16.90 | 11,400 |
| 2026-02-24 | 17.00 | 2,300 |
| 2026-02-23 | 17.00 | 38,800 |
| 2026-02-20 | 17.10 | 53,100 |
| 2026-02-19 | 17.20 | 11,000 |
| 2026-02-18 | 17.20 | 21,200 |
| 2026-02-16 | 17.20 | 26,000 |
| 2026-02-13 | 17.20 | 21,000 |
| 2026-02-12 | 17.20 | 47,827 |
| 2026-02-11 | 17.25 | 400 |
| 2026-02-10 | 17.15 | 6,650 |
| 2026-02-09 | 17.25 | 0 |
| 2026-02-06 | 17.25 | 3,200 |
| 2026-02-05 | 17.25 | 280 |
| 2026-02-04 | 17.25 | 500 |
| 2026-02-03 | 17.25 | 51,000 |
| 2026-02-02 | 17.20 | 57,595 |
| 2026-01-30 | 17.25 | 52,016 |
| 2026-01-29 | 17.25 | 50,135 |
| 2026-01-28 | 17.20 | 79,600 |
| 2026-01-27 | 17.30 | 13,857 |
| 2026-01-26 | 17.25 | 1,381 |
| 2026-01-23 | 17.50 | 0 |
| 2026-01-22 | 17.50 | 5,300 |
| 2026-01-21 | 17.70 | 0 |
| 2026-01-20 | 17.70 | 5,100 |
| 2026-01-19 | 18.00 | 0 |
| 2026-01-16 | 18.00 | 0 |
| 2026-01-15 | 18.00 | 0 |
| 2026-01-14 | 18.00 | 24 |
| 2026-01-13 | 18.00 | 500 |
| 2026-01-12 | 17.70 | 4,425 |
| 2026-01-09 | 18.00 | 20,947 |
| 2026-01-08 | 18.00 | 500 |
| 2026-01-07 | 18.00 | 0 |
| 2026-01-06 | 18.00 | 9,200 |
| 2026-01-05 | 18.00 | 32,558 |
| 2025-12-31 | 18.00 | 0 |
| 2025-12-30 | 18.10 | 7,821 |
| 2025-12-29 | 17.95 | 1,003 |
| 2025-12-26 | 17.95 | 73 |
| 2025-12-24 | 17.95 | 0 |
| 2025-12-23 | 17.95 | 0 |
| 2025-12-22 | 17.95 | 0 |
| 2025-12-19 | 17.95 | 2,026 |
| 2025-12-18 | 17.95 | 201 |
| 2025-12-17 | 17.95 | 0 |
| 2025-12-16 | 17.95 | 10 |
| 2025-12-15 | 17.95 | 5 |
| 2025-12-12 | 17.95 | 220 |
| 2025-12-11 | 18.00 | 17 |
| 2025-12-10 | 18.00 | 0 |
| 2025-12-09 | 18.00 | 0 |
| 2025-12-08 | 18.00 | 500 |
| 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 |