Stock Charts

Market Type

FINC - Fincorp

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
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
2022-03-18 21.50 525
2022-03-17 21.30 1,270
2022-03-16 21.00 2,201
2022-03-15 22.20 100
2022-03-14 22.20 0
2022-03-11 22.20 0
2022-03-10 22.20 79
2022-03-09 22.20 3,300
2022-03-08 22.85 700
2022-03-07 22.40 1
2022-03-04 22.40 8,701
2022-03-03 22.60 0
2022-03-02 22.60 0
2022-02-28 22.60 1,200
2022-02-25 22.60 152,400
2022-02-24 23.00 20,350
2022-02-23 22.50 0
2022-02-22 22.50 22,700
2022-02-21 22.25 1,655
2022-02-18 21.90 50,600
2022-02-17 21.80 26,690
2022-02-16 21.75 100
2022-02-15 21.70 300
2022-02-14 21.70 3,560
2022-02-11 21.70 300
2022-02-10 21.50 2,590
2022-02-09 20.70 2,000
2022-02-08 20.70 0
2022-02-07 20.70 42,746
2022-02-04 20.70 1,362
2022-02-03 20.60 0
2022-01-31 20.60 0
2022-01-28 20.60 0
2022-01-27 20.60 114,400
2022-01-26 20.60 163
2022-01-25 20.60 300
2022-01-24 20.75 200
2022-01-21 21.00 10,100
2022-01-20 21.00 104,413
2022-01-19 21.00 4,500
2022-01-17 21.00 177,080
2022-01-14 21.00 700
2022-01-13 20.90 0
2022-01-12 20.90 11,225
2022-01-11 20.50 700
2022-01-10 20.50 500
2022-01-07 20.50 1,457
2022-01-06 20.50 0
2022-01-05 20.50 26,043
2022-01-04 20.50 7
2021-12-31 20.50 0
2021-12-30 20.50 1,600
2021-12-29 20.50 1,300
2021-12-28 20.70 0
2021-12-27 20.70 0
2021-12-24 20.70 0
2021-12-23 20.70 0
2021-12-22 20.70 100
2021-12-21 20.70 0
2021-12-20 20.70 2,400
2021-12-17 21.25 2,550
2021-12-16 21.00 34,009
2021-12-15 20.50 0
2021-12-14 20.50 31,500
2021-12-13 20.40 0
2021-12-10 20.40 60,010
2021-12-09 20.45 52,050
2021-12-08 20.40 0
2021-12-07 20.40 0
2021-12-06 20.40 0
2021-12-03 20.40 0
2021-12-03 20.40 0
2021-12-02 20.40 0
2021-12-01 20.40 2,400
2021-11-30 20.40 0
2021-11-29 20.40 0
2021-11-26 20.40 0
2021-11-25 20.40 2,000
2021-11-24 20.40 15,260
2021-11-23 20.50 0
2021-11-22 20.50 400
2021-11-19 21.00 4,155
2021-11-18 21.00 0
2021-11-17 21.00 510
2021-11-16 20.60 100
2021-11-15 20.60 12,300
2021-11-12 20.60 14,290
2021-11-11 21.00 1,747
2021-11-10 21.00 1,400
2021-11-09 21.50 0
2021-11-08 21.50 7,065
2021-11-05 22.00 400
2021-11-03 21.00 0
2021-10-29 21.00 6,678
2021-10-28 21.00 37,900
2021-10-27 21.50 6,700
2021-10-26 21.50 6,700
2021-10-25 22.50 0
2021-10-22 22.50 0
2021-10-21 22.50 0
2021-10-20 22.50 0
2021-10-19 22.50 0
2021-10-18 22.50 0
2021-10-15 22.50 0
2021-10-14 22.50 526
2021-10-13 22.50 0
2021-10-12 22.50 100
2021-10-11 22.50 0
2021-10-08 22.50 2,100
2021-10-07 23.00 3,819
2021-10-06 21.75 1,181
2021-10-05 21.75 2,700
2021-10-04 21.00 2,746
2021-10-01 21.00 2,296
2021-09-30 21.00 6,077
2021-09-29 22.00 100
2021-09-28 19.00 0
2021-09-27 19.00 0
2021-09-24 19.00 0
2021-09-23 19.00 0
2021-09-22 19.00 80
2021-09-21 19.00 1,200
2021-09-20 19.00 2,061
2021-09-17 19.00 280
2021-09-16 19.50 200,000
2021-09-15 19.50 900
2021-09-14 19.60 100
2021-09-13 20.00 600
2021-09-10 20.00 135
2021-09-09 20.00 0
2021-09-08 20.00 11,153
2021-09-07 20.30 0
2021-09-06 20.30 800
2021-09-03 20.50 1
2021-09-02 20.50 0
2021-09-01 20.50 0
2021-08-31 20.50 700
2021-08-30 19.85 20,711
2021-08-27 20.00 643
2021-08-26 21.00 20
2021-08-25 21.00 0
2021-08-24 21.00 0
2021-08-23 21.00 0
2021-08-20 21.00 600
2021-08-19 21.00 0
2021-08-18 21.00 900
2021-08-17 21.00 200
2021-08-16 21.00 5,576
2021-08-13 21.40 0
2021-08-12 21.40 1,500
2021-08-11 21.50 20,576
2021-08-10 21.50 47,000
2021-08-09 20.05 2,100
2021-08-06 21.50 0
2021-08-05 21.50 0
2021-08-04 21.50 0
2021-08-03 21.50 0
2021-08-02 21.50 8,000
2021-07-30 21.50 0
2021-07-29 21.50 24,300
2021-07-28 20.50 36
2021-07-27 20.50 27,114
2021-07-26 21.00 0
2021-07-23 21.00 4
2021-07-22 21.00 1
2021-07-21 21.00 0
2021-07-20 21.00 0
2021-07-19 21.00 0
2021-07-16 21.00 800
2021-07-15 22.50 0
2021-07-14 22.50 350
2021-07-13 22.80 32
2021-07-12 22.80 0
2021-07-09 22.80 1,000
2021-07-08 22.10 0
2021-07-07 22.10 7,000
2021-07-06 21.50 11,211
2021-07-05 21.00 0