Finschia Historical Data

FNSA Page 2
Download
Date Close Price change Market cap Trading volume
Jul 24, 2024 $ 19.29
-1.49%
$ 154.73 million $ 395,463
Jul 23, 2024 $ 19.58
-3.73%
$ 157.02 million $ 502,940
Jul 22, 2024 $ 20.34
-5.08%
$ 163.04 million $ 116.29 million
Jul 21, 2024 $ 21.43
-0.89%
$ 171.7 million $ 6.98 million
Jul 20, 2024 $ 21.62
+0.43%
$ 173.16 million $ 281,592
Jul 19, 2024 $ 21.53
+1.40%
$ 172.41 million $ 340,238
Jul 18, 2024 $ 21.15
-1.58%
$ 169.36 million $ 295,569
Jul 17, 2024 $ 21.52
+0.40%
$ 172.2 million $ 455,097
Jul 16, 2024 $ 21.44
-0.04%
$ 171.48 million $ 498,248
Jul 15, 2024 $ 21.42
+6.32%
$ 171.3 million $ 358,990
Jul 14, 2024 $ 20.16
+0.16%
$ 161.17 million $ 292,587
Jul 13, 2024 $ 20.15
+3.44%
$ 161.02 million $ 286,599
Jul 12, 2024 $ 19.51
-1.24%
$ 155.83 million $ 311,059
Jul 11, 2024 $ 19.75
-0.68%
$ 157.72 million $ 353,163
Jul 10, 2024 $ 19.89
-0.67%
$ 158.77 million $ 323,319
Jul 9, 2024 $ 20.02
+1.47%
$ 159.79 million $ 410,868
Jul 8, 2024 $ 19.73
+4.48%
$ 157.38 million $ 400,030
Jul 7, 2024 $ 18.88
-8.97%
$ 150.61 million $ 388,339
Jul 6, 2024 $ 20.74
+7.55%
$ 165.36 million $ 414,647
Jul 5, 2024 $ 19.29
+0.45%
$ 153.71 million $ 1.07 million
Jul 4, 2024 $ 19.27
-6.95%
$ 153.53 million $ 679,151
Jul 3, 2024 $ 20.71
-3.34%
$ 164.98 million $ 416,836
Jul 2, 2024 $ 21.43
-1.13%
$ 170.63 million $ 341,208
Jul 1, 2024 $ 21.7
-1.66%
$ 172.52 million $ 337,277
Jun 30, 2024 $ 22.06
+1.79%
$ 175.54 million $ 294,807
Jun 29, 2024 $ 21.67
-1.94%
$ 172.36 million $ 321,986
Jun 28, 2024 $ 22.1
-1.22%
$ 175.72 million $ 322,503
Jun 27, 2024 $ 22.37
+1.38%
$ 177.8 million $ 358,181
Jun 26, 2024 $ 22.06
-1.22%
$ 175.31 million $ 476,841
Jun 25, 2024 $ 22.34
+3.33%
$ 177.3 million $ 577,158
Jun 24, 2024 $ 21.61
-1.13%
$ 171.56 million $ 657,979
Jun 23, 2024 $ 21.86
-1.23%
$ 173.47 million $ 297,439
Jun 22, 2024 $ 22.13
+0.28%
$ 175.57 million $ 225,619
Jun 21, 2024 $ 22.08
+0.33%
$ 175.15 million $ 517,728
Jun 20, 2024 $ 22.01
-3.57%
$ 174.53 million $ 720,806
Jun 19, 2024 $ 22.82
-0.32%
$ 180.91 million $ 614,530
Jun 18, 2024 $ 22.89
-1.42%
$ 181.41 million $ 1.15 million
Jun 17, 2024 $ 23.25
-6.68%
$ 184.1 million $ 1.29 million
Jun 16, 2024 $ 24.92
+0.17%
$ 197.32 million $ 397,800
Jun 15, 2024 $ 24.88
+0.75%
$ 196.93 million $ 423,683
Jun 14, 2024 $ 24.69
-2.26%
$ 195.31 million $ 587,148
Jun 13, 2024 $ 25.26
-6.12%
$ 199.83 million $ 908,538
Jun 12, 2024 $ 26.91
+1.97%
$ 212.76 million $ 682,865
Jun 11, 2024 $ 26.38
-4.65%
$ 208.55 million $ 802,571
Jun 10, 2024 $ 27.67
+0.22%
$ 218.57 million $ 666,458
Jun 9, 2024 $ 27.61
-1.57%
$ 218.1 million $ 484,669
Jun 8, 2024 $ 28.06
-1.49%
$ 221.49 million $ 458,303
Jun 7, 2024 $ 28.48
-4.32%
$ 224.8 million $ 1.09 million
Jun 6, 2024 $ 29.76
-1.70%
$ 234.83 million $ 529,319
Jun 5, 2024 $ 30.27
-0.78%
$ 238.81 million $ 736,006