Stock Charts

Market Type

FINC - Fincorp

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
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
2021-07-02 21.00 1,505
2021-07-01 20.50 0
2021-06-30 20.50 800
2021-06-29 20.00 5,800
2021-06-28 20.00 6,200
2021-06-25 20.00 0
2021-06-24 20.00 8,000
2021-06-23 20.00 7,000
2021-06-22 20.00 4,600
2021-06-21 19.80 32,350
2021-06-18 19.80 0
2021-06-17 19.80 3,400
2021-06-16 20.50 3,900
2021-06-15 19.70 600
2021-06-14 19.55 5,430
2021-06-11 19.00 0
2021-06-10 19.00 2,900
2021-06-09 19.00 300
2021-06-08 19.00 1,300
2021-06-07 19.50 180
2021-06-04 19.50 400
2021-06-03 19.70 12,200
2021-06-02 19.50 31,200
2021-06-01 18.50 0
2021-05-31 18.50 2,600
2021-05-28 18.50 3,700
2021-05-27 18.50 700
2021-05-26 18.50 900
2021-05-25 19.50 0
2021-05-24 19.50 2,600
2021-05-21 20.00 3,200
2021-05-20 19.50 35,464
2021-05-19 19.00 3,542
2021-05-18 18.50 71,956
2021-05-17 18.70 0
2021-05-13 18.70 600
2021-05-12 18.70 0
2021-05-11 18.70 0
2021-05-10 18.70 0
2021-05-07 18.70 0
2021-05-06 18.70 21,900
2021-05-05 18.70 100
2021-05-04 18.70 18,000
2021-05-03 18.70 3,665
2021-04-30 18.55 0
2021-04-29 18.55 200
2021-04-27 18.55 1,424
2021-04-26 18.25 560
2021-04-23 18.00 0
2021-04-22 18.00 0
2021-04-21 18.00 203,685
2021-04-20 18.25 37,480
2021-04-20 18.25 37,480
2021-04-19 18.45 0
2021-04-16 18.45 0
2021-04-15 18.45 0
2021-04-15 18.45 0
2021-04-14 18.45 0
2021-04-12 18.45 41,660
2021-04-09 18.40 0
2021-04-08 18.40 0
2021-04-07 18.40 0
2021-04-06 18.40 0
2021-04-05 18.40 0
2021-04-02 18.40 0
2021-04-01 18.40 29,400
2021-03-31 18.40 0
2021-03-30 18.40 600
2021-03-29 18.40 0
2021-03-26 18.40 6,200
2021-03-25 18.50 400
2021-03-24 18.50 1,000
2021-03-23 17.90 0
2021-03-22 17.90 0
2021-03-19 17.90 0
2021-03-18 17.90 0
2021-03-17 17.90 0
2021-03-16 17.90 100
2021-03-15 18.80 0
2021-03-09 18.80 0
2021-03-08 18.80 0
2021-03-05 18.80 5,065
2021-03-04 18.80 0
2021-03-03 18.80 10,300
2021-03-02 18.80 26,800
2021-03-01 18.85 300
2021-02-26 18.85 0
2021-02-25 18.85 8
2021-02-24 18.85 300
2021-02-23 18.85 300
2021-02-22 18.85 0
2021-02-19 18.85 0
2021-02-18 18.85 0
2021-02-17 18.85 0
2021-02-16 18.85 100
2021-02-15 18.80 31
2021-02-11 18.80 21,700
2021-02-10 18.60 1,500
2021-02-09 18.60 0
2021-02-08 18.60 300
2021-02-05 18.50 0
2021-02-04 18.50 0
2021-02-03 18.50 0
2021-02-02 18.50 0
2021-01-29 18.50 0
2021-01-27 18.50 2,500
2021-01-26 18.50 0
2021-01-25 18.50 12,400
2021-01-22 18.50 3,000
2021-01-21 18.65 1,578
2021-01-20 18.60 27,000
2021-01-19 18.00 1,100
2021-01-18 18.20 1,100
2021-01-15 18.10 5,423
2021-01-14 18.50 0
2021-01-13 18.50 200
2021-01-12 18.50 607
2021-01-11 18.00 701
2021-01-08 18.50 500
2021-01-07 18.70 400
2021-01-06 18.50 100
2021-01-05 18.50 50
2021-01-04 18.50 0
2020-12-31 18.50 0
2020-12-30 18.50 700
2020-12-29 18.50 900
2020-12-28 18.00 0
2020-12-24 18.00 1,000
2020-12-23 18.50 0
2020-12-22 18.50 8,590
2020-12-21 18.50 3,002
2020-12-18 18.00 46,248
2020-12-17 17.55 5,000
2020-12-16 17.55 33,245
2020-12-15 17.55 12,358
2020-12-14 18.00 500
2020-12-11 18.00 700
2020-12-10 18.00 1,800
2020-12-10 18.00 1,800
2020-12-09 18.00 5,500
2020-12-08 18.00 41,400
2020-12-07 17.75 10
2020-12-04 17.75 0
2020-12-03 17.75 0
2020-12-02 17.75 3,600
2020-12-01 17.50 0
2020-11-30 17.50 4,300
2020-11-27 16.50 5,601
2020-11-26 16.25 200
2020-11-25 16.00 0
2020-11-24 16.00 6,400
2020-11-23 15.55 2,000
2020-11-20 15.35 19,580
2020-11-19 15.05 0
2020-11-18 15.05 0
2020-11-17 15.05 0
2020-11-16 15.05 0
2020-11-13 15.05 16,700
2020-11-12 15.05 0
2020-11-11 15.05 1,808
2020-11-10 15.05 0
2020-11-09 15.05 0
2020-11-06 15.05 0
2020-11-05 15.05 0
2020-11-04 15.05 0
2020-11-03 15.05 0
2020-10-30 15.05 1,300
2020-10-29 15.05 300
2020-10-28 15.05 0
2020-10-27 15.05 0
2020-10-26 15.05 100
2020-10-23 15.05 305
2020-10-22 15.00 0
2020-10-21 15.00 1,200
2020-10-20 15.10 2,500
2020-10-19 15.10 4,008
2020-10-16 15.60 4,272
2020-10-15 16.10 0
2020-10-14 16.10 0
2020-10-13 16.10 4,400
2020-10-12 16.10 0
2020-10-09 16.10 2,013
2020-10-08 15.60 5,600
2020-10-07 15.60 1,600
2020-10-06 16.00 0
2020-10-05 16.00 0
2020-10-02 16.00 2,310
2020-10-01 16.05 0
2020-09-30 16.05 0
2020-09-29 16.05 3,029
2020-09-28 16.10 0
2020-09-25 16.10 177
2020-09-24 16.10 300
2020-09-23 16.10 0
2020-09-22 16.10 3,050