Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FINW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 30 2024 | 10.15 | 0.13 | 1.30% | 10.02 | 10.5492 | 10.02 | 6,523 |
| May 29 2024 | 10.02 | -0.09 | -0.89% | 10.11 | 10.15 | 10.02 | 13,444 |
| May 28 2024 | 10.11 | -0.41 | -3.90% | 10.37 | 10.40 | 10.06 | 37,834 |
| May 24 2024 | 10.52 | -0.04 | -0.38% | 10.52 | 10.68 | 10.52 | 10,795 |
| May 23 2024 | 10.56 | 0.14 | 1.34% | 10.42 | 10.5842 | 10.42 | 10,184 |
| May 22 2024 | 10.42 | -0.06 | -0.57% | 10.50 | 10.6772 | 10.42 | 47,433 |
| May 21 2024 | 10.48 | 0.09 | 0.87% | 10.37 | 10.58 | 10.37 | 59,228 |
| May 20 2024 | 10.39 | -0.23 | -2.17% | 10.60 | 10.62 | 10.39 | 15,119 |
| May 17 2024 | 10.62 | -0.03 | -0.28% | 10.53 | 10.66 | 10.53 | 2,034 |
| May 16 2024 | 10.65 | 0.13 | 1.24% | 10.50 | 10.6999 | 10.50 | 9,809 |
| May 15 2024 | 10.52 | -0.06 | -0.57% | 10.64 | 10.70 | 10.52 | 32,052 |
| May 14 2024 | 10.58 | -0.08 | -0.75% | 10.61 | 10.75 | 10.58 | 6,388 |
| May 13 2024 | 10.66 | 0.06 | 0.57% | 10.90 | 10.90 | 10.60 | 3,466 |
| May 10 2024 | 10.60 | -0.05 | -0.47% | 10.60 | 10.64 | 10.533 | 3,564 |
| May 09 2024 | 10.65 | -0.12 | -1.11% | 10.67 | 10.75 | 10.59 | 15,592 |
| May 08 2024 | 10.77 | -0.01 | -0.09% | 10.69 | 10.77 | 10.6525 | 8,423 |
| May 07 2024 | 10.78 | 0.16 | 1.51% | 10.70 | 10.82 | 10.5601 | 5,985 |
| May 06 2024 | 10.62 | -0.12 | -1.12% | 10.84 | 10.95 | 10.5685 | 8,762 |
| May 03 2024 | 10.74 | -0.10 | -0.92% | 10.92 | 10.92 | 10.53 | 106,413 |
| May 02 2024 | 10.84 | 0.33 | 3.14% | 10.50 | 11.0099 | 10.41 | 15,054 |
| May 01 2024 | 10.51 | -0.10 | -0.94% | 10.50 | 10.60 | 10.2764 | 33,376 |
| Apr 30 2024 | 10.61 | -0.12 | -1.12% | 10.70 | 10.70 | 10.23 | 58,319 |
| Apr 29 2024 | 10.73 | 0.08 | 0.75% | 10.84 | 10.89 | 10.52 | 33,895 |
| Apr 26 2024 | 10.65 | 0.05 | 0.47% | 10.59 | 11.21 | 10.51 | 41,617 |
| Apr 25 2024 | 10.60 | 0.31 | 3.01% | 10.22 | 10.7748 | 10.12 | 39,152 |
| Apr 24 2024 | 10.29 | -0.08 | -0.77% | 10.45 | 10.9999 | 10.12 | 27,570 |
| Apr 23 2024 | 10.37 | -0.23 | -2.17% | 10.58 | 10.73 | 10.22 | 36,620 |
| Apr 22 2024 | 10.60 | 0.44 | 4.33% | 10.06 | 10.60 | 10.06 | 9,706 |
| Apr 19 2024 | 10.16 | 0.31 | 3.15% | 9.85 | 10.225 | 9.85 | 10,920 |
| Apr 18 2024 | 9.85 | 0.00 | 0.00% | 9.95 | 10.10 | 9.76 | 15,131 |
| Apr 17 2024 | 9.85 | 0.05 | 0.51% | 9.90 | 10.095 | 9.80 | 11,083 |
| Apr 16 2024 | 9.80 | 0.11 | 1.14% | 9.65 | 9.98 | 9.65 | 3,522 |
| Apr 15 2024 | 9.69 | 0.13 | 1.36% | 9.76 | 9.80 | 9.56 | 18,071 |
| Apr 12 2024 | 9.56 | -0.10 | -1.04% | 9.64 | 9.655 | 9.56 | 14,931 |
| Apr 11 2024 | 9.66 | 0.01 | 0.10% | 9.765 | 9.83 | 9.66 | 1,411 |
| Apr 10 2024 | 9.65 | -0.07 | -0.72% | 9.70 | 9.70 | 9.62 | 11,394 |
| Apr 09 2024 | 9.72 | 0.03 | 0.31% | 9.68 | 9.78 | 9.68 | 10,235 |
| Apr 08 2024 | 9.69 | -0.02 | -0.21% | 9.80 | 9.80 | 9.67 | 5,053 |
| Apr 05 2024 | 9.71 | 0.04 | 0.41% | 9.67 | 9.78 | 9.67 | 6,485 |
| Apr 04 2024 | 9.67 | -0.12 | -1.23% | 9.82 | 9.85 | 9.66 | 13,403 |
| Apr 03 2024 | 9.79 | 0.00 | 0.05% | 9.88 | 9.88 | 9.79 | 6,476 |
| Apr 02 2024 | 9.785 | -0.25 | -2.44% | 10.02 | 10.065 | 9.77 | 25,539 |
| Apr 01 2024 | 10.03 | -0.02 | -0.20% | 10.15 | 10.17 | 10.02 | 10,865 |
| Mar 28 2024 | 10.05 | 0.04 | 0.40% | 9.95 | 10.1999 | 9.95 | 6,040 |
| Mar 27 2024 | 10.01 | 0.06 | 0.60% | 10.09 | 10.19 | 9.95 | 16,174 |
| Mar 26 2024 | 9.95 | -0.12 | -1.19% | 10.07 | 10.47 | 9.935 | 12,512 |
| Mar 25 2024 | 10.07 | 0.02 | 0.20% | 10.27 | 10.27 | 10.0216 | 8,139 |
| Mar 22 2024 | 10.05 | 0.05 | 0.50% | 10.15 | 10.15 | 9.96 | 4,911 |
| Mar 21 2024 | 10.00 | -0.24 | -2.34% | 10.36 | 10.375 | 9.95 | 13,953 |
| Mar 20 2024 | 10.24 | 0.25 | 2.50% | 10.14 | 10.24 | 10.0001 | 17,203 |
| Mar 19 2024 | 9.99 | -0.03 | -0.30% | 9.97 | 10.17 | 9.855 | 25,887 |
| Mar 18 2024 | 10.02 | -0.23 | -2.24% | 10.10 | 10.31 | 10.01 | 14,386 |
| Mar 15 2024 | 10.25 | 0.00 | 0.00% | 10.09 | 10.25 | 10.0775 | 13,256 |
| Mar 14 2024 | 10.25 | 0.09 | 0.89% | 10.19 | 10.25 | 10.07 | 39,750 |
| Mar 13 2024 | 10.16 | 0.08 | 0.79% | 10.24 | 10.67 | 9.955 | 35,924 |
| Mar 12 2024 | 10.08 | 0.34 | 3.49% | 9.74 | 10.2499 | 9.74 | 22,914 |
| Mar 11 2024 | 9.74 | -0.32 | -3.18% | 10.14 | 10.24 | 9.565 | 10,125 |
| Mar 08 2024 | 10.06 | 0.01 | 0.10% | 10.12 | 10.4799 | 9.84 | 12,398 |
| Mar 07 2024 | 10.05 | 0.68 | 7.26% | 9.60 | 10.261 | 9.60 | 14,920 |
| Mar 06 2024 | 9.37 | 0.12 | 1.30% | 9.44 | 9.49 | 9.03 | 21,315 |
| Mar 05 2024 | 9.25 | 0.10 | 1.09% | 9.20 | 9.88 | 9.03 | 117,758 |
| Mar 04 2024 | 9.15 | -0.18 | -1.93% | 9.28 | 9.5399 | 9.03 | 23,777 |
