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