Finschia Historical Data

FNSA Page 7
Download
Date Close Price change Market cap Trading volume
Nov 17, 2023 $26.55
-1.42%
$195.08 million $7.65 million
Nov 16, 2023 $26.93
-6.04%
$197.83 million $19.97 million
Nov 15, 2023 $28.66
+5.20%
$210.46 million $18.74 million
Nov 14, 2023 $27.24
-6.64%
$199.97 million $1.65 million
Nov 13, 2023 $29.18
-4.17%
$214.1 million $10.25 million
Nov 12, 2023 $30.45
-2.60%
$223.31 million $11.27 million
Nov 11, 2023 $31.26
+1.02%
$229.18 million $2.17 million
Nov 10, 2023 $30.96
+3.47%
$226.89 million $2.47 million
Nov 9, 2023 $29.92
+3.08%
$219.18 million $2.65 million
Nov 8, 2023 $29.01
+3.09%
$212.42 million $2.7 million
Nov 7, 2023 $28.13
+0.53%
$205.87 million $1.99 million
Nov 6, 2023 $27.91
+7.14%
$204.19 million $811,118
Nov 5, 2023 $26.05
+0.38%
$190.46 million $418,593
Nov 4, 2023 $25.95
+2.37%
$189.71 million $317,035
Nov 3, 2023 $25.35
+0.05%
$185.25 million $378,058
Nov 2, 2023 $25.34
-2.68%
$185.08 million $319,892
Nov 1, 2023 $26.04
+1.57%
$190.14 million $445,280
Oct 31, 2023 $25.64
-1.31%
$187.14 million $849,015
Oct 30, 2023 $26.03
+9.71%
$189.92 million $1.04 million
Oct 29, 2023 $23.73
+0.45%
$173.02 million $165,013
Oct 28, 2023 $23.63
+4.51%
$172.21 million $470,304
Oct 27, 2023 $22.76
+0.90%
$165.82 million $268,257
Oct 26, 2023 $22.56
+1.39%
$164.33 million $441,907
Oct 25, 2023 $22.25
+3.82%
$162.01 million $466,992
Oct 24, 2023 $21.43
+1.61%
$155.94 million $579,616
Oct 23, 2023 $21.11
+3.25%
$153.56 million $299,463
Oct 22, 2023 $20.4
-1.79%
$148.33 million $151,158
Oct 21, 2023 $20.77
-0.79%
$150.97 million $205,591
Oct 20, 2023 $20.94
+2.29%
$152.11 million $271,321
Oct 19, 2023 $20.47
-4.08%
$148.64 million $255,554
Oct 18, 2023 $21.34
+9.56%
$154.92 million $1.49 million
Oct 17, 2023 $19.48
+1.93%
$141.34 million $203,278
Oct 16, 2023 $19.21
-0.71%
$139.29 million $681,700
Oct 15, 2023 $19.35
-1.58%
$140.29 million $311,654
Oct 14, 2023 $19.66
-0.12%
$142.47 million $102,381
Oct 13, 2023 $19.68
+0.22%
$142.59 million $126,067
Oct 12, 2023 $19.64
-0.44%
$142.22 million $147,459
Oct 11, 2023 $19.74
+0.22%
$142.82 million $154,626
Oct 10, 2023 $19.7
+0.32%
$142.51 million $120,116
Oct 9, 2023 $19.63
-2.20%
$141.94 million $230,607
Oct 8, 2023 $20.07
+2.07%
$145.09 million $150,923
Oct 7, 2023 $19.66
-1.95%
$142.09 million $111,654
Oct 6, 2023 $20.05
+0.23%
$144.85 million $214,266
Oct 5, 2023 $20.01
+1.19%
$144.46 million $554,388
Oct 4, 2023 $19.77
+1.44%
$142.71 million $194,667
Oct 3, 2023 $19.53
-2.26%
$140.88 million $210,388
Oct 2, 2023 $19.98
+1.85%
$144.08 million $365,193
Oct 1, 2023 $19.62
+0.61%
$141.4 million $131,548
Sep 30, 2023 $19.5
+1.44%
$140.48 million $111,132
Sep 29, 2023 $19.22
-0.27%
$138.43 million $75,085