Finanx AI Historical Data

FNXAI Page 5
Download
Date Close Price change Market cap Trading volume
Sep 22, 2025 $ 0.277
+1.21%
$ 306.11 million $ 56,699
Sep 21, 2025 $ 0.273
-5.54%
$ 302.24 million $ 58,891
Sep 20, 2025 $ 0.289
-2.76%
$ 319.1 million $ 60,523
Sep 19, 2025 $ 0.304
+0.79%
$ 328.18 million $ 57,072
Sep 18, 2025 $ 0.301
+0.00%
$ 332.01 million $ 64,408
Sep 17, 2025 $ 0.301
-2.63%
$ 332.03 million $ 62,620
Sep 16, 2025 $ 0.311
-1.57%
$ 342.71 million $ 63,935
Sep 15, 2025 $ 0.316
+3.14%
$ 348.19 million $ 63,044
Sep 14, 2025 $ 0.306
-4.84%
$ 337.63 million $ 63,756
Sep 13, 2025 $ 0.322
-1.91%
$ 354.81 million $ 73,717
Sep 12, 2025 $ 0.328
+0.39%
$ 361.75 million $ 69,153
Sep 11, 2025 $ 0.327
+2.57%
$ 360.34 million $ 61,791
Sep 10, 2025 $ 0.319
+2.97%
$ 351.31 million $ 66,499
Sep 9, 2025 $ 0.309
-18.00%
$ 341.16 million $ 77,101
Sep 8, 2025 $ 0.377
+0.01%
$ 416.07 million $ 80,482
Sep 7, 2025 $ 0.377
-0.90%
$ 416.04 million $ 82,356
Sep 6, 2025 $ 0.381
-2.58%
$ 419.78 million $ 78,413
Sep 5, 2025 $ 0.391
+2.16%
$ 430.77 million $ 65,922
Sep 4, 2025 $ 0.376
-5.61%
$ 425.37 million $ 79,926
Sep 3, 2025 $ 0.379
-4.82%
$ 418.31 million $ 84,719
Sep 2, 2025 $ 0.399
-6.36%
$ 439.51 million $ 89,372
Sep 1, 2025 $ 0.426
-3.89%
$ 469.37 million $ 96,953
Aug 31, 2025 $ 0.443
-2.63%
$ 488.35 million $ 98,160
Aug 30, 2025 $ 0.455
+5.73%
$ 501.57 million $ 95,214
Aug 29, 2025 $ 0.424
-9.33%
$ 467.45 million $ 97,325
Aug 28, 2025 $ 0.468
+0.01%
$ 515.53 million $ 99,905
Aug 27, 2025 $ 0.468
+0.02%
$ 515.45 million $ 97,075
Aug 26, 2025 $ 0.467
+0.00%
$ 515.32 million $ 100,977
Aug 25, 2025 $ 0.467
-6.38%
$ 515.34 million $ 106,895
Aug 24, 2025 $ 0.499
+3.91%
$ 550.4 million $ 98,683
Aug 23, 2025 $ 0.467
+4.21%
$ 515.36 million $ 99,122
Aug 22, 2025 $ 0.449
-7.93%
$ 494.55 million $ 97,226
Aug 21, 2025 $ 0.487
-2.70%
$ 537.17 million $ 99,193
Aug 20, 2025 $ 0.477
+20.34%
$ 552.02 million $ 97,031
Aug 19, 2025 $ 0.397
+15.33%
$ 437.2 million $ 75,872
Aug 18, 2025 $ 0.344
-0.90%
$ 379.13 million $ 70,699
Aug 17, 2025 $ 0.347
+2.88%
$ 382.57 million $ 69,607
Aug 16, 2025 $ 0.308
-8.02%
$ 340.01 million $ 71,730
Aug 15, 2025 $ 0.335
+8.40%
$ 369.67 million $ 70,254
Aug 14, 2025 $ 0.309
-2.66%
$ 341 million $ 68,217
Aug 13, 2025 $ 0.318
-3.92%
$ 350.32 million $ 65,194
Aug 12, 2025 $ 0.331
+9.39%
$ 364.59 million $ 66,082
Aug 11, 2025 $ 0.302
-9.80%
$ 333.3 million $ 70,047
Aug 10, 2025 $ 0.335
-4.28%
$ 369.49 million $ 72,202
Aug 9, 2025 $ 0.35
-0.97%
$ 385.96 million $ 70,121
Aug 8, 2025 $ 0.354
-2.47%
$ 389.77 million $ 78,930
Aug 7, 2025 $ 0.362
+1.40%
$ 399.62 million $ 81,767
Aug 6, 2025 $ 0.357
-3.65%
$ 394.09 million $ 82,093
Aug 5, 2025 $ 0.361
-2.89%
$ 398.2 million $ 85,421
Aug 4, 2025 $ 0.403
-11.44%
$ 444.23 million $ 86,954