Finschia Historical Data

FNSA
Download
Date Close Price change Market cap Trading volume
Sep 12, 2024 $ 18.66
-0.04%
$ -- $ 487
Sep 11, 2024 $ 18.67
-6.33%
$ 18.68 million $ 487
Sep 10, 2024 $ 19.93
-0.92%
$ 22.39 million $ 5,333
Sep 9, 2024 $ 20.11
+3.53%
$ 61.33 million $ 158,102
Sep 8, 2024 $ 19.43
+3.74%
$ 59.51 million $ 64,545
Sep 7, 2024 $ 18.72
+1.57%
$ 57.72 million $ 53,469
Sep 6, 2024 $ 18.43
-3.88%
$ 58.03 million $ 273,329
Sep 5, 2024 $ 19.18
-4.69%
$ 61.76 million $ 272,350
Sep 4, 2024 $ 20.12
+3.10%
$ 67.7 million $ 464,462
Sep 3, 2024 $ 19.52
-6.16%
$ 67.04 million $ 172,692
Sep 2, 2024 $ 20.8
+1.21%
$ 74.31 million $ 317,008
Sep 1, 2024 $ 20.55
-5.41%
$ 76.52 million $ 206,925
Aug 31, 2024 $ 21.72
+1.05%
$ 85.83 million $ 259,577
Aug 30, 2024 $ 21.38
-9.27%
$ 110.05 million $ 549,948
Aug 29, 2024 $ 23.57
-5.03%
$ 191.24 million $ 486,208
Aug 28, 2024 $ 24.82
-0.47%
$ 201.38 million $ 1.08 million
Aug 27, 2024 $ 24.93
+0.61%
$ 202.26 million $ 3.23 million
Aug 26, 2024 $ 24.78
-3.18%
$ 201.02 million $ 742,389
Aug 25, 2024 $ 25.63
-1.12%
$ 207.87 million $ 446,537
Aug 24, 2024 $ 25.92
+0.76%
$ 210.15 million $ 457,244
Aug 23, 2024 $ 25.72
+3.31%
$ 208.49 million $ 564,101
Aug 22, 2024 $ 25.02
+3.07%
$ 202.73 million $ 746,979
Aug 21, 2024 $ 24.23
+2.80%
$ 196.26 million $ 622,342
Aug 20, 2024 $ 23.63
+4.95%
$ 191.35 million $ 773,827
Aug 19, 2024 $ 21.78
+4.93%
$ 176.33 million $ 287,098
Aug 18, 2024 $ 20.68
-0.38%
$ 167.34 million $ 543,772
Aug 17, 2024 $ 20.71
+16.10%
$ 167.55 million $ 688,867
Aug 16, 2024 $ 17.8
+1.73%
$ 143.9 million $ 515,709
Aug 15, 2024 $ 17.49
-4.51%
$ 141.4 million $ 270,550
Aug 14, 2024 $ 18.32
+2.51%
$ 148.02 million $ 653,951
Aug 13, 2024 $ 17.87
+1.54%
$ 144.34 million $ 331,451
Aug 12, 2024 $ 17.53
+0.87%
$ 141.57 million $ 294,965
Aug 11, 2024 $ 17.39
-3.44%
$ 140.34 million $ 248,130
Aug 10, 2024 $ 18.03
+0.21%
$ 145.5 million $ 179,512
Aug 9, 2024 $ 17.99
+0.23%
$ 145.15 million $ 308,401
Aug 8, 2024 $ 17.97
+8.85%
$ 144.9 million $ 356,875
Aug 7, 2024 $ 16.51
-1.36%
$ 133.07 million $ 316,121
Aug 6, 2024 $ 16.73
+2.73%
$ 134.85 million $ 552,803
Aug 5, 2024 $ 16.26
-3.18%
$ 131.02 million $ 1.34 million
Aug 4, 2024 $ 16.68
-5.84%
$ 134.31 million $ 469,739
Aug 3, 2024 $ 17.72
-2.46%
$ 142.6 million $ 405,151
Aug 2, 2024 $ 18.09
-1.28%
$ 145.56 million $ 421,707
Aug 1, 2024 $ 18.32
-3.18%
$ 147.37 million $ 438,469
Jul 31, 2024 $ 18.93
-0.79%
$ 152.2 million $ 395,250
Jul 30, 2024 $ 19.06
+0.11%
$ 153.24 million $ 363,229
Jul 29, 2024 $ 19.05
-1.66%
$ 153.08 million $ 134,437
Jul 28, 2024 $ 19.38
-1.82%
$ 155.72 million $ 86,242
Jul 27, 2024 $ 19.73
+2.14%
$ 158.41 million $ 150,892
Jul 26, 2024 $ 19.33
-0.11%
$ 155.21 million $ 149,001
Jul 25, 2024 $ 19.34
+0.40%
$ 155.24 million $ 521,194
Download