Stock Charts

Market Type

FINC - Fincorp

Prices between 21/03/2022 and 20/03/2023
Trading Date Price Volume
2023-03-20 16.45 2,592
2023-03-17 16.75 0
2023-03-16 16.75 6,605
2023-03-15 16.75 1,021
2023-03-14 16.75 28,010
2023-03-13 16.80 3,234
2023-03-10 17.00 3,319
2023-03-09 17.00 375
2023-03-08 17.00 0
2023-03-07 17.00 1,500
2023-03-06 17.20 6,000
2023-03-03 17.20 0
2023-03-02 17.20 2,425
2023-03-01 17.20 1,100
2023-02-28 17.80 0
2023-02-27 17.80 400
2023-02-24 17.00 0
2023-02-23 17.00 0
2023-02-22 17.00 0
2023-02-21 17.00 0
2023-02-17 17.00 90
2023-02-16 17.00 400
2023-02-15 17.00 2,537
2023-02-14 17.40 3,000
2023-02-13 17.60 0
2023-02-10 17.60 0
2023-02-09 17.60 1,262
2023-02-08 17.60 0
2023-02-07 17.60 0
2023-02-06 17.60 0
2023-02-03 17.60 600
2023-02-02 17.00 0
2023-01-31 17.00 50
2023-01-30 17.00 19,812
2023-01-26 17.00 31,378
2023-01-25 18.50 100
2023-01-24 17.00 883
2023-01-23 17.00 2,100
2023-01-20 17.00 0
2023-01-19 17.00 883
2023-01-18 17.00 23,400
2023-01-17 17.00 149
2023-01-16 17.00 0
2023-01-13 17.00 4,900
2023-01-12 17.30 1,000
2023-01-11 17.10 0
2023-01-10 17.10 225
2023-01-09 17.10 3,142
2023-01-06 17.10 3,300
2023-01-05 17.10 6,580
2023-01-04 17.10 0
2022-12-30 17.10 1,000
2022-12-29 17.15 0
2022-12-28 17.15 2,050
2022-12-27 17.15 4,962
2022-12-26 17.15 6,005
2022-12-23 17.15 0
2022-12-22 17.15 0
2022-12-21 17.15 7,110
2022-12-20 17.00 2,464
2022-12-19 17.00 6,600
2022-12-16 18.40 0
2022-12-15 18.40 0
2022-12-14 18.40 97
2022-12-13 18.40 607
2022-12-12 16.60 0
2022-12-09 16.60 0
2022-12-08 16.60 1,000
2022-12-07 16.60 6,560
2022-12-06 16.60 0
2022-12-05 16.60 4,000
2022-12-02 16.60 31,200
2022-11-30 17.50 1,100
2022-11-29 17.50 26,062
2022-11-28 17.50 2,300
2022-11-25 17.25 14,140
2022-11-24 17.50 1,200
2022-11-23 18.00 8,245
2022-11-22 18.05 4,000
2022-11-21 18.10 1,200
2022-11-18 19.00 340
2022-11-17 18.55 1,537
2022-11-16 18.10 26,603
2022-11-15 18.05 1,800
2022-11-14 18.05 81,432
2022-11-11 18.50 13,100
2022-11-10 19.00 0
2022-11-09 19.00 0
2022-11-08 19.00 0
2022-11-07 19.00 500
2022-11-04 18.05 1,500
2022-11-03 18.05 0
2022-11-01 18.05 12,000
2022-10-31 18.05 0
2022-10-28 18.05 300
2022-10-27 18.00 2,140
2022-10-26 18.60 21,791
2022-10-25 18.75 700
2022-10-21 18.75 8,810
2022-10-20 19.00 1,855
2022-10-19 18.75 23,000
2022-10-18 19.00 3,980
2022-10-17 20.00 0
2022-10-14 20.00 1,049
2022-10-13 20.00 1,051
2022-10-12 20.00 0
2022-10-11 20.00 900
2022-10-10 20.00 1,100
2022-10-07 20.00 4,090
2022-10-06 20.00 15,600
2022-10-05 20.50 50
2022-10-04 20.50 0
2022-10-03 20.50 2,000
2022-09-30 21.00 11,341
2022-09-29 21.00 4,800
2022-09-28 21.25 4,942
2022-09-27 20.20 2,160
2022-09-26 20.10 720
2022-09-23 20.00 0
2022-09-22 20.00 0
2022-09-21 20.00 1,000
2022-09-20 20.00 0
2022-09-19 20.00 0
2022-09-16 20.00 48,800
2022-09-15 20.00 12,400
2022-09-14 20.00 12,523
2022-09-13 20.00 93,577
2022-09-12 20.00 0
2022-09-09 20.00 1,144
2022-09-08 20.40 0
2022-09-07 20.40 1,671
2022-09-06 20.50 50,000
2022-09-05 21.00 400
2022-09-02 21.00 150
2022-08-31 20.50 5,023
2022-08-30 21.25 0
2022-08-29 21.25 0
2022-08-26 21.25 8,058
2022-08-25 21.25 0
2022-08-24 21.25 1,981
2022-08-23 21.50 2
2022-08-22 21.50 0
2022-08-19 21.50 0
2022-08-18 21.50 100
2022-08-17 21.00 2,472
2022-08-16 19.85 2,457
2022-08-12 19.85 0
2022-08-11 19.85 0
2022-08-10 19.85 18,000
2022-08-09 19.85 2,800
2022-08-08 20.50 6,202
2022-08-05 20.25 0
2022-08-04 20.25 0
2022-08-03 20.25 0
2022-08-02 20.25 2,580
2022-08-01 20.25 0
2022-07-29 20.25 0
2022-07-28 20.25 0
2022-07-27 20.25 3,500
2022-07-26 20.50 177,531
2022-07-25 20.50 12,302
2022-07-22 21.00 0
2022-07-21 21.00 0
2022-07-20 21.00 1
2022-07-19 21.00 6,000
2022-07-18 21.00 25,200
2022-07-15 21.00 550
2022-07-14 21.00 1,390
2022-07-13 21.00 133
2022-07-12 21.00 0
2022-07-11 21.00 0
2022-07-08 21.00 3,132
2022-07-07 21.00 118
2022-07-06 21.00 1,027
2022-07-05 21.00 2,000
2022-07-04 21.00 40
2022-07-01 21.00 5,000
2022-06-30 21.00 286,601
2022-06-29 21.50 20,700
2022-06-28 22.20 62
2022-06-27 22.20 3,390
2022-06-24 22.20 2,811
2022-06-23 23.25 0
2022-06-22 23.25 0
2022-06-21 23.25 0
2022-06-20 23.25 5,000
2022-06-17 23.35 0
2022-06-16 23.35 0
2022-06-15 23.35 2,100
2022-06-14 23.40 0
2022-06-13 23.40 600
2022-06-10 23.40 76,100
2022-06-09 23.45 100
2022-06-08 23.40 3,000
2022-06-07 23.40 0
2022-06-06 23.40 4,002
2022-06-03 23.45 500
2022-06-02 23.45 100
2022-06-01 23.45 200
2022-05-31 23.45 47,680
2022-05-30 23.50 8,502
2022-05-27 23.50 13,500
2022-05-26 23.50 500
2022-05-25 23.50 35,216
2022-05-24 23.50 102,205
2022-05-23 23.50 35,800
2022-05-20 23.50 0
2022-05-19 23.50 2,000
2022-05-18 23.50 0
2022-05-17 23.50 0
2022-05-16 23.50 100
2022-05-13 24.50 0
2022-05-12 24.50 83,200
2022-05-11 24.90 0
2022-05-10 24.90 0
2022-05-09 24.90 0
2022-05-06 24.90 3,000
2022-05-05 25.00 2,000
2022-05-04 25.50 7,026
2022-05-02 25.00 6,301
2022-04-29 25.00 135,200
2022-04-28 24.00 0
2022-04-27 24.00 0
2022-04-26 24.00 23,826
2022-04-25 23.50 72,100
2022-04-22 23.00 2,800
2022-04-21 23.00 240
2022-04-20 23.00 2,764
2022-04-19 22.50 1,550
2022-04-18 22.50 4,500
2022-04-15 22.50 10,000
2022-04-14 22.50 0
2022-04-13 22.50 1,500
2022-04-12 22.00 1,540
2022-04-11 22.00 10,200
2022-04-08 22.00 20
2022-04-07 22.00 1,872
2022-04-06 22.00 576
2022-04-05 22.00 208
2022-04-04 22.00 7,435
2022-04-01 22.00 0
2022-03-31 22.00 75
2022-03-30 22.00 600
2022-03-29 21.60 1,500
2022-03-28 21.15 4,000
2022-03-25 21.15 14,295
2022-03-24 21.15 21,964
2022-03-23 21.15 1,600
2022-03-22 21.15 4,400
2022-03-21 21.15 4,500