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