Finschia Historical Data

FNSA Page 6
Download
Date Close Price change Market cap Trading volume
Jan 6, 2024 $ 28.35
-3.32%
$ 212.33 million $ 5.78 million
Jan 5, 2024 $ 29.32
-4.76%
$ 219.53 million $ 6.76 million
Jan 4, 2024 $ 30.79
-0.79%
$ 230.41 million $ 6.25 million
Jan 3, 2024 $ 31.03
-1.95%
$ 232.15 million $ 3.46 million
Jan 2, 2024 $ 31.68
+0.97%
$ 236.96 million $ 2.83 million
Jan 1, 2024 $ 31.37
-0.09%
$ 234.56 million $ 994,742
Dec 31, 2023 $ 31.4
+2.14%
$ 234.69 million $ 2.72 million
Dec 30, 2023 $ 30.74
-3.57%
$ 229.69 million $ 2.51 million
Dec 29, 2023 $ 31.88
+0.35%
$ 238.12 million $ 2.39 million
Dec 28, 2023 $ 31.77
-4.71%
$ 237.2 million $ 9.46 million
Dec 27, 2023 $ 33.34
+0.46%
$ 248.83 million $ 2.75 million
Dec 26, 2023 $ 33.19
-3.58%
$ 247.58 million $ 3.41 million
Dec 25, 2023 $ 34.42
+0.07%
$ 256.67 million $ 1.85 million
Dec 24, 2023 $ 34.4
-1.20%
$ 256.44 million $ 15.16 million
Dec 23, 2023 $ 34.82
+0.64%
$ 259.46 million $ 8.43 million
Dec 22, 2023 $ 34.6
+1.22%
$ 257.73 million $ 44.09 million
Dec 21, 2023 $ 34.18
+7.30%
$ 254.54 million $ 3.82 million
Dec 20, 2023 $ 31.86
+2.45%
$ 237.14 million $ 2.96 million
Dec 19, 2023 $ 31.09
+6.76%
$ 231.38 million $ 2.58 million
Dec 18, 2023 $ 29.19
-1.18%
$ 217.08 million $ 3.6 million
Dec 17, 2023 $ 29.53
-4.84%
$ 219.54 million $ 5.94 million
Dec 16, 2023 $ 31.02
-2.44%
$ 230.57 million $ 2.8 million
Dec 15, 2023 $ 31.8
-5.56%
$ 236.26 million $ 2.71 million
Dec 14, 2023 $ 33.78
-1.07%
$ 250.86 million $ 11.47 million
Dec 13, 2023 $ 34.62
+18.28%
$ 257.03 million $ 38.17 million
Dec 12, 2023 $ 29.33
+2.45%
$ 217.68 million $ 1.77 million
Dec 11, 2023 $ 28.64
-0.72%
$ 212.39 million $ 1.56 million
Dec 10, 2023 $ 30.33
+1.04%
$ 224.92 million $ 719,172
Dec 9, 2023 $ 30.06
-0.25%
$ 222.82 million $ 1.36 million
Dec 8, 2023 $ 30.14
+0.62%
$ 223.3 million $ 1.04 million
Dec 7, 2023 $ 29.84
+3.15%
$ 220.9 million $ 986,381
Dec 6, 2023 $ 28.93
-6.76%
$ 214.16 million $ 1.61 million
Dec 5, 2023 $ 30.58
+1.54%
$ 226.31 million $ 1.58 million
Dec 4, 2023 $ 30.12
+5.11%
$ 222.79 million $ 571,622
Dec 3, 2023 $ 28.69
-2.47%
$ 212.13 million $ 587,047
Dec 2, 2023 $ 29.34
+8.70%
$ 216.85 million $ 241,852
Dec 1, 2023 $ 26.99
-3.74%
$ 199.4 million $ 702,422
Nov 30, 2023 $ 28.04
-3.56%
$ 207.06 million $ 546,126
Nov 29, 2023 $ 29.31
+8.63%
$ 216.36 million $ 581,808
Nov 28, 2023 $ 26.98
-0.94%
$ 199.02 million $ 274,803
Nov 27, 2023 $ 27.23
-0.30%
$ 200.91 million $ 294,644
Nov 26, 2023 $ 27.33
+0.13%
$ 201.51 million $ 333,543
Nov 25, 2023 $ 27.26
-0.16%
$ 200.93 million $ 363,587
Nov 24, 2023 $ 27.3
+4.20%
$ 201.17 million $ 412,383
Nov 23, 2023 $ 26.23
-5.08%
$ 193.19 million $ 701,371
Nov 22, 2023 $ 27.63
+4.10%
$ 203.45 million $ 374,106
Nov 21, 2023 $ 26.54
-8.37%
$ 195.36 million $ 434,040
Nov 20, 2023 $ 28.95
+4.61%
$ 212.95 million $ 243,364
Nov 19, 2023 $ 27.67
+0.70%
$ 203.49 million $ 227,419
Nov 18, 2023 $ 27.62
+4.03%
$ 203.01 million $ 328,485