(FINX)
NASDAQ: FINX
· Real-Time Price · USD
33.32
0.09 (0.27%)
At close: Aug 15, 2025, 3:59 PM
33.30
-0.06%
After-hours: Aug 15, 2025, 04:10 PM EDT
FINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 33.15 | 33.38 | 33.08 | 33.30 | 33.30 | 0.21% | 28,646 |
| Aug 14, 2025 | 33.19 | 33.33 | 32.90 | 33.23 | 33.23 | -1.31% | 57,842 |
| Aug 13, 2025 | 33.27 | 33.67 | 33.27 | 33.67 | 33.67 | 1.78% | 20,900 |
| Aug 12, 2025 | 32.66 | 33.09 | 32.66 | 33.08 | 33.08 | 1.69% | 42,914 |
| Aug 11, 2025 | 32.80 | 33.10 | 32.53 | 32.53 | 32.53 | -0.64% | 31,148 |
| Aug 8, 2025 | 33.37 | 33.37 | 32.67 | 32.74 | 32.74 | -1.62% | 61,922 |
| Aug 7, 2025 | 33.69 | 33.90 | 33.07 | 33.28 | 33.28 | -0.18% | 31,645 |
| Aug 6, 2025 | 33.15 | 33.38 | 32.87 | 33.34 | 33.34 | 0.73% | 39,200 |
| Aug 5, 2025 | 33.76 | 33.76 | 32.94 | 33.10 | 33.10 | -1.95% | 25,900 |
| Aug 4, 2025 | 33.09 | 33.76 | 33.09 | 33.76 | 33.76 | 2.68% | 75,952 |
| Aug 1, 2025 | 33.43 | 33.43 | 32.54 | 32.88 | 32.88 | -4.17% | 49,908 |
| Jul 31, 2025 | 34.69 | 34.80 | 34.28 | 34.31 | 34.31 | -0.61% | 44,065 |
| Jul 30, 2025 | 34.51 | 34.87 | 34.30 | 34.52 | 34.52 | -0.26% | 113,442 |
| Jul 29, 2025 | 35.04 | 35.31 | 34.52 | 34.61 | 34.61 | -1.23% | 72,500 |
| Jul 28, 2025 | 35.33 | 35.33 | 35.00 | 35.04 | 35.04 | -0.68% | 35,600 |
| Jul 25, 2025 | 35.21 | 35.42 | 34.95 | 35.28 | 35.28 | 0.54% | 55,128 |
| Jul 24, 2025 | 35.16 | 35.35 | 35.09 | 35.09 | 35.09 | -0.48% | 29,200 |
| Jul 23, 2025 | 35.15 | 35.26 | 34.49 | 35.26 | 35.26 | 0.14% | 35,434 |
| Jul 22, 2025 | 35.13 | 35.25 | 34.67 | 35.21 | 35.21 | 0.74% | 36,707 |
| Jul 21, 2025 | 35.33 | 35.55 | 34.92 | 34.95 | 34.95 | -0.23% | 56,005 |