Finanx AI Historical Data

FNXAI Page 10
Download
Date Close Price change Market cap Trading volume
Jan 14, 2025 $ 1.43
-0.20%
$ 1.58 billion $ 1.9 million
Jan 13, 2025 $ 1.43
+1.41%
$ 1.58 billion $ 1.81 million
Jan 12, 2025 $ 1.42
+2.48%
$ 1.56 billion $ 1.73 million
Jan 11, 2025 $ 1.38
+0.96%
$ 1.53 billion $ 1.75 million
Jan 10, 2025 $ 1.37
-1.84%
$ 1.51 billion $ 1.79 million
Jan 9, 2025 $ 1.4
+0.54%
$ 1.54 billion $ 1.76 million
Jan 8, 2025 $ 1.39
+0.34%
$ 1.53 billion $ 1.62 million
Jan 7, 2025 $ 1.39
+1.14%
$ 1.53 billion $ 1.71 million
Jan 6, 2025 $ 1.37
+0.27%
$ 1.51 billion $ 1.8 million
Jan 5, 2025 $ 1.37
+16.20%
$ 1.51 billion $ 1.59 million
Jan 4, 2025 $ 1.18
+23.80%
$ 1.3 billion $ 1.38 million
Jan 3, 2025 $ 0.948
-0.15%
$ 1.05 billion $ 1.15 million
Jan 2, 2025 $ 0.95
-0.13%
$ 1.05 billion $ 1.15 million
Jan 1, 2025 $ 0.952
+1.04%
$ 1.05 billion $ 1.22 million
Dec 31, 2024 $ 0.943
+0.03%
$ 1.04 billion $ 1.18 million
Dec 30, 2024 $ 0.942
+0.15%
$ 1.04 billion $ 1.17 million
Dec 29, 2024 $ 0.942
+0.11%
$ 1.04 billion $ 1.14 million
Dec 28, 2024 $ 0.941
-1.74%
$ 1.04 billion $ 1.12 million
Dec 27, 2024 $ 0.955
+1.29%
$ 1.05 billion $ 1.19 million
Dec 26, 2024 $ 0.943
-1.50%
$ 1.04 billion $ 1.11 million
Dec 25, 2024 $ 0.954
+0.18%
$ 1.05 billion $ 1.15 million
Dec 24, 2024 $ 0.954
+1.36%
$ 1.05 billion $ 1.15 million
Dec 23, 2024 $ 0.941
+0.93%
$ 1.04 billion $ 1.21 million
Dec 22, 2024 $ 0.932
-0.17%
$ 1.03 billion $ 1.15 million
Dec 21, 2024 $ 0.934
+0.50%
$ 1.03 billion $ 1.2 million
Dec 20, 2024 $ 0.929
-2.34%
$ 1.02 billion $ 1.12 million
Dec 19, 2024 $ 0.953
+2.79%
$ 1.05 billion $ 1.03 million
Dec 18, 2024 $ 0.929
-1.13%
$ 1.02 billion $ 1.11 million
Dec 17, 2024 $ 0.939
+0.05%
$ 1.03 billion $ 1.05 million
Dec 16, 2024 $ 0.938
-3.25%
$ 1.03 billion $ 1.11 million
Dec 15, 2024 $ 0.97
+3.36%
$ 1.07 billion $ 1.2 million
Dec 14, 2024 $ 0.938
-1.32%
$ 1.03 billion $ 1.12 million
Dec 13, 2024 $ 0.95
+0.75%
$ 1.05 billion $ 1.05 million
Dec 12, 2024 $ 0.943
+3.54%
$ 1.04 billion $ 1.04 million
Dec 11, 2024 $ 0.91
-0.93%
$ 1.01 billion $ 1.13 million
Dec 10, 2024 $ 0.918
-3.55%
$ 1.01 billion $ 1.09 million
Dec 9, 2024 $ 0.952
-1.02%
$ 1.05 billion $ 1.17 million
Dec 8, 2024 $ 0.96
-0.99%
$ 1.06 billion $ 1.19 million
Dec 7, 2024 $ 0.97
+0.77%
$ 1.07 billion $ 1.17 million
Dec 6, 2024 $ 0.964
-0.91%
$ 1.06 billion $ 1.2 million
Dec 5, 2024 $ 0.974
+9.25%
$ 1.07 billion $ 1.15 million
Dec 4, 2024 $ 0.892
+0.13%
$ 980.76 million $ 1.03 million
Dec 3, 2024 $ 0.89
+1.95%
$ 981.05 million $ 988,749
Dec 2, 2024 $ 0.873
-4.86%
$ 963.17 million $ 1.66 million
Dec 1, 2024 $ 0.918
+1.04%
$ 1.01 billion $ 2.01 million
Nov 30, 2024 $ 0.908
-2.28%
$ 1 billion $ 1.98 million
Nov 29, 2024 $ 0.93
+43.20%
$ 1.04 billion $ 1.69 million
Nov 28, 2024 $ 0.65
+0.89%
$ 716.12 million $ 1.32 million
Nov 27, 2024 $ 0.645
+1.79%
$ 710.63 million $ 1.54 million
Nov 26, 2024 $ 0.633
+0.58%
$ 698.19 million $ 742,008