Finanx AI Historical Data

FNXAI Page 7
Download
Date Close Price change Market cap Trading volume
Jun 13, 2025 $ 0.813
-1.67%
$ 895.9 million $ 181,813
Jun 12, 2025 $ 0.826
-3.10%
$ 910.81 million $ 192,263
Jun 11, 2025 $ 0.851
+15.41%
$ 938.71 million $ 181,490
Jun 10, 2025 $ 0.739
-7.96%
$ 814.96 million $ 167,842
Jun 9, 2025 $ 0.804
-6.76%
$ 885.87 million $ 193,092
Jun 8, 2025 $ 0.861
-7.99%
$ 949.62 million $ 208,599
Jun 7, 2025 $ 0.936
+3.29%
$ 1.03 billion $ 194,296
Jun 6, 2025 $ 0.906
-3.16%
$ 999.06 million $ 186,161
Jun 5, 2025 $ 0.937
-1.32%
$ 1.03 billion $ 199,298
Jun 4, 2025 $ 0.951
-6.40%
$ 1.05 billion $ 218,319
Jun 3, 2025 $ 1.02
+5.11%
$ 1.12 billion $ 221,160
Jun 2, 2025 $ 0.969
-5.98%
$ 1.07 billion $ 216,810
Jun 1, 2025 $ 1.03
-16.81%
$ 1.14 billion $ 232,242
May 31, 2025 $ 1.24
+3.06%
$ 1.37 billion $ 236,438
May 30, 2025 $ 1.2
+0.21%
$ 1.33 billion $ 212,183
May 29, 2025 $ 1.2
+11.83%
$ 1.32 billion $ 219,219
May 28, 2025 $ 1.07
+2.07%
$ 1.18 billion $ 229,865
May 27, 2025 $ 1.05
+0.40%
$ 1.16 billion $ 190,479
May 26, 2025 $ 1.04
-2.60%
$ 1.15 billion $ 178,981
May 25, 2025 $ 1.07
-0.56%
$ 1.18 billion $ 284,435
May 24, 2025 $ 1.08
+4.74%
$ 1.19 billion $ 425,392
May 23, 2025 $ 1.03
-9.59%
$ 1.13 billion $ 430,682
May 22, 2025 $ 1.13
-6.36%
$ 1.25 billion $ 459,006
May 21, 2025 $ 1.21
+7.46%
$ 1.34 billion $ 530,404
May 20, 2025 $ 1.13
-10.86%
$ 1.24 billion $ 471,263
May 19, 2025 $ 1.27
-2.76%
$ 1.4 billion $ 499,523
May 18, 2025 $ 1.3
+4.51%
$ 1.43 billion $ 483,243
May 17, 2025 $ 1.24
-4.26%
$ 1.37 billion $ 553,637
May 16, 2025 $ 1.3
-0.01%
$ 1.43 billion $ 461,475
May 15, 2025 $ 1.3
-5.77%
$ 1.43 billion $ 600,331
May 14, 2025 $ 1.38
+2.24%
$ 1.52 billion $ 588,425
May 13, 2025 $ 1.35
-3.30%
$ 1.49 billion $ 1.03 million
May 12, 2025 $ 1.41
+5.41%
$ 1.55 billion $ 1.57 million
May 11, 2025 $ 1.34
-5.08%
$ 1.47 billion $ 1.64 million
May 10, 2025 $ 1.41
-10.46%
$ 1.55 billion $ 1.92 million
May 9, 2025 $ 1.57
-2.51%
$ 1.73 billion $ 2.02 million
May 8, 2025 $ 1.61
-3.10%
$ 1.77 billion $ 2.09 million
May 7, 2025 $ 1.66
-0.78%
$ 1.83 billion $ 2.11 million
May 6, 2025 $ 1.67
+9.36%
$ 1.85 billion $ 1.86 million
May 5, 2025 $ 1.53
-8.99%
$ 1.69 billion $ 1.97 million
May 4, 2025 $ 1.68
-7.88%
$ 1.85 billion $ 2.26 million
May 3, 2025 $ 1.83
+0.32%
$ 2.01 billion $ 2.22 million
May 2, 2025 $ 1.82
-0.87%
$ 2.01 billion $ 2.3 million
May 1, 2025 $ 1.84
-5.24%
$ 2.02 billion $ 2.32 million
Apr 30, 2025 $ 1.94
+4.17%
$ 2.14 billion $ 2.39 million
Apr 29, 2025 $ 1.46
+10.38%
$ -- $ 1.42 million
Apr 28, 2025 $ 1.3
+5.54%
$ 1.44 billion $ 1.48 million
Apr 27, 2025 $ 1.23
-7.46%
$ 1.36 billion $ 1.57 million
Apr 26, 2025 $ 1.4
-4.48%
$ 1.54 billion $ 1.76 million
Apr 25, 2025 $ 1.71
-0.38%
$ 1.88 billion $ 2.11 million