Finschia Historical Data

FNSA Page 8
Download
Date Close Price change Market cap Trading volume
Sep 28, 2023 $ 19.32
+0.36%
$ 139.07 million $ 192,385
Sep 27, 2023 $ 19.25
-0.78%
$ 138.51 million $ 187,971
Sep 26, 2023 $ 19.4
-0.97%
$ 139.55 million $ 171,639
Sep 25, 2023 $ 19.59
-3.10%
$ 140.85 million $ 201,522
Sep 24, 2023 $ 20.24
+0.31%
$ 145.46 million $ 118,535
Sep 23, 2023 $ 20.17
-0.92%
$ 144.95 million $ 81,903
Sep 22, 2023 $ 20.36
-1.37%
$ 146.23 million $ 126,866
Sep 21, 2023 $ 20.64
-0.92%
$ 148.2 million $ 159,933
Sep 20, 2023 $ 20.83
+0.11%
$ 149.51 million $ 270,087
Sep 19, 2023 $ 20.81
-0.75%
$ 149.29 million $ 150,658
Sep 18, 2023 $ 20.98
+0.41%
$ 150.45 million $ 1.52 million
Sep 17, 2023 $ 20.9
+0.11%
$ 149.78 million $ 1.29 million
Sep 16, 2023 $ 20.87
-0.29%
$ 149.55 million $ 695,196
Sep 15, 2023 $ 20.94
-2.88%
$ 149.93 million $ 24.35 million
Sep 14, 2023 $ 21.56
+3.14%
$ 154.32 million $ 12.49 million
Sep 13, 2023 $ 20.9
-0.74%
$ 149.55 million $ 2.35 million
Sep 12, 2023 $ 21.06
+1.83%
$ 150.61 million $ 1.64 million
Sep 11, 2023 $ 20.68
-2.25%
$ 147.85 million $ 2.02 million
Sep 10, 2023 $ 21.16
-2.29%
$ 151.19 million $ 1.28 million
Sep 9, 2023 $ 21.65
-0.02%
$ 154.67 million $ 1.54 million
Sep 8, 2023 $ 21.65
-0.94%
$ 154.63 million $ 980,324
Sep 7, 2023 $ 21.86
-0.02%
$ 155.97 million $ 1.51 million
Sep 6, 2023 $ 21.86
-2.02%
$ 155.99 million $ 410,681
Sep 5, 2023 $ 22.31
+0.38%
$ 159.14 million $ 498,390
Sep 4, 2023 $ 22.23
-0.27%
$ 158.47 million $ 437,352
Sep 3, 2023 $ 22.29
-0.17%
$ 158.84 million $ 307,491
Sep 2, 2023 $ 22.33
+2.57%
$ 159.05 million $ 335,609
Sep 1, 2023 $ 21.77
-0.80%
$ 154.94 million $ 453,435
Aug 31, 2023 $ 21.94
-5.22%
$ 156.19 million $ 1.22 million
Aug 30, 2023 $ 23.16
-3.29%
$ 164.76 million $ 399,856
Aug 29, 2023 $ 23.95
+10.13%
$ 170.3 million $ 428,110
Aug 28, 2023 $ 21.74
-3.57%
$ 154.57 million $ 30.8 million
Aug 27, 2023 $ 22.55
-0.17%
$ 160.22 million $ 168,398
Aug 26, 2023 $ 22.59
+0.13%
$ 160.37 million $ 83,293
Aug 25, 2023 $ 22.56
-3.43%
$ 160.15 million $ 135,734
Aug 24, 2023 $ 23.36
+2.75%
$ 165.77 million $ 216,635
Aug 23, 2023 $ 22.72
+1.23%
$ 161.18 million $ 160,728
Aug 22, 2023 $ 22.45
-5.52%
$ 159.17 million $ 152,331
Aug 21, 2023 $ 23.76
-0.24%
$ 168.39 million $ 360,771
Aug 20, 2023 $ 23.81
+0.13%
$ 168.73 million $ 126,905
Aug 19, 2023 $ 23.78
+2.18%
$ 168.44 million $ 131,872
Aug 18, 2023 $ 23.28
-1.55%
$ 164.79 million $ 264,514
Aug 17, 2023 $ 23.64
-9.69%
$ 167.31 million $ 792,788
Aug 16, 2023 $ 26.18
+0.82%
$ 185.19 million $ 275,730
Aug 15, 2023 $ 25.97
-3.10%
$ 183.62 million $ 205,477
Aug 14, 2023 $ 26.82
-0.13%
$ 189.6 million $ 189,082
Aug 13, 2023 $ 26.85
+0.16%
$ 189.69 million $ 205,535
Aug 12, 2023 $ 26.78
-1.83%
$ 189.13 million $ 232,014
Aug 11, 2023 $ 27.28
-0.20%
$ 192.58 million $ 135,534
Aug 10, 2023 $ 27.31
-1.02%
$ 192.73 million $ 237,365