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