Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FNCH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.92 | -0.18 | -8.57% | 2.07 | 2.13 | 1.92 | 28,421 |
| May 15 2024 | 2.10 | 0.16 | 8.25% | 1.91 | 2.10 | 1.91 | 18,665 |
| May 14 2024 | 1.94 | 0.06 | 3.19% | 1.88 | 1.99 | 1.88 | 15,633 |
| May 13 2024 | 1.88 | -0.13 | -6.47% | 1.89 | 1.9812 | 1.87 | 16,715 |
| May 10 2024 | 2.01 | -0.02 | -0.99% | 2.03 | 2.05 | 1.93 | 22,820 |
| May 09 2024 | 2.03 | -0.09 | -4.25% | 2.08 | 2.1039 | 2.02 | 13,780 |
| May 08 2024 | 2.12 | -0.06 | -2.75% | 2.19 | 2.19 | 2.05 | 25,144 |
| May 07 2024 | 2.18 | -0.05 | -2.24% | 2.23 | 2.26 | 2.12 | 21,386 |
| May 06 2024 | 2.23 | -0.07 | -3.04% | 2.27 | 2.65 | 2.13 | 250,489 |
| May 03 2024 | 2.30 | -0.19 | -7.63% | 2.33 | 2.65 | 2.24 | 53,141 |
| May 02 2024 | 2.49 | 0.18 | 7.82% | 2.31 | 2.64 | 2.31 | 59,044 |
| May 01 2024 | 2.3093 | 0.07 | 3.09% | 2.29 | 2.37 | 2.28 | 1,827 |
| Apr 30 2024 | 2.24 | -0.06 | -2.61% | 2.1612 | 2.38 | 2.1601 | 15,680 |
| Apr 29 2024 | 2.30 | -0.02 | -0.86% | 2.28 | 2.38 | 2.16 | 39,285 |
| Apr 26 2024 | 2.32 | 0.08 | 3.57% | 2.24 | 2.43 | 2.095 | 38,235 |
| Apr 25 2024 | 2.24 | -0.06 | -2.61% | 2.25 | 2.3099 | 2.10 | 41,721 |
| Apr 24 2024 | 2.30 | -0.49 | -17.53% | 2.48 | 2.63 | 2.25 | 118,253 |
| Apr 23 2024 | 2.7888 | 0.48 | 20.73% | 2.40 | 3.08 | 2.38 | 686,526 |
| Apr 22 2024 | 2.31 | 0.07 | 3.12% | 2.21 | 2.40 | 2.095 | 22,468 |
| Apr 19 2024 | 2.24 | -0.12 | -5.08% | 2.31 | 2.31 | 2.16 | 29,870 |
| Apr 18 2024 | 2.36 | -0.16 | -6.35% | 2.36 | 2.419 | 2.078 | 26,217 |
| Apr 17 2024 | 2.52 | -0.58 | -18.71% | 3.13 | 3.13 | 2.35 | 128,166 |
| Apr 16 2024 | 3.10 | 0.86 | 38.08% | 2.26 | 3.37 | 2.11 | 704,985 |
| Apr 15 2024 | 2.245 | 0.22 | 10.59% | 2.02 | 2.34 | 1.97 | 19,861 |
| Apr 12 2024 | 2.03 | -0.32 | -13.62% | 2.28 | 2.4089 | 1.86 | 33,149 |
| Apr 11 2024 | 2.35 | -0.10 | -4.08% | 2.47 | 2.47 | 2.23 | 20,765 |
| Apr 10 2024 | 2.45 | -0.01 | -0.20% | 2.49 | 2.49 | 2.4473 | 1,686 |
| Apr 09 2024 | 2.455 | 0.26 | 11.59% | 2.22 | 2.53 | 2.14 | 23,969 |
| Apr 08 2024 | 2.20 | 0.00 | -0.05% | 2.13 | 2.32 | 2.13 | 22,931 |
| Apr 05 2024 | 2.201 | -0.09 | -3.89% | 2.31 | 2.395 | 2.16 | 16,459 |
| Apr 04 2024 | 2.29 | -0.11 | -4.58% | 2.44 | 2.53 | 2.15 | 20,204 |
| Apr 03 2024 | 2.40 | -0.06 | -2.44% | 2.45 | 2.49 | 2.35 | 17,917 |
| Apr 02 2024 | 2.46 | -0.09 | -3.53% | 2.50 | 2.54 | 2.32 | 6,894 |
| Apr 01 2024 | 2.55 | -0.05 | -1.93% | 2.60 | 2.60 | 2.50 | 3,998 |
| Mar 28 2024 | 2.6001 | -0.29 | -10.16% | 2.88 | 2.88 | 2.48 | 15,848 |
| Mar 27 2024 | 2.8941 | 0.25 | 9.42% | 2.64 | 3.16 | 2.64 | 3,403 |
| Mar 26 2024 | 2.645 | -0.06 | -2.04% | 2.66 | 2.66 | 2.5001 | 2,421 |
| Mar 25 2024 | 2.70 | 0.13 | 5.06% | 2.70 | 2.81 | 2.68 | 5,246 |
| Mar 22 2024 | 2.57 | -0.04 | -1.53% | 2.61 | 2.7999 | 2.55 | 5,482 |
| Mar 21 2024 | 2.61 | -0.13 | -4.74% | 2.66 | 2.79 | 2.61 | 8,606 |
| Mar 20 2024 | 2.74 | -0.05 | -1.79% | 2.72 | 2.79 | 2.67 | 5,208 |
| Mar 19 2024 | 2.79 | 0.07 | 2.57% | 2.72 | 2.86 | 2.51 | 2,275 |
| Mar 18 2024 | 2.72 | 0.17 | 6.46% | 2.65 | 2.80 | 2.55 | 15,212 |
| Mar 15 2024 | 2.555 | 0.06 | 2.20% | 2.45 | 2.555 | 2.45 | 4,242 |
| Mar 14 2024 | 2.50 | -0.06 | -2.34% | 2.52 | 2.6414 | 2.46 | 11,987 |
| Mar 13 2024 | 2.56 | -0.13 | -4.83% | 2.67 | 2.805 | 2.42 | 26,436 |
| Mar 12 2024 | 2.69 | -0.73 | -21.31% | 3.10 | 3.10 | 2.62 | 74,308 |
| Mar 11 2024 | 3.4183 | 0.92 | 36.73% | 2.59 | 4.46 | 2.51 | 386,324 |
| Mar 08 2024 | 2.50 | 0.05 | 2.04% | 2.45 | 2.51 | 2.37 | 1,153 |
| Mar 07 2024 | 2.45 | -0.05 | -1.96% | 2.49 | 2.51 | 2.3701 | 5,574 |
| Mar 06 2024 | 2.499 | 0.00 | -0.04% | 2.50 | 2.5182 | 2.4001 | 3,003 |
| Mar 05 2024 | 2.50 | -0.14 | -5.30% | 2.65 | 2.655 | 2.35 | 4,794 |
| Mar 04 2024 | 2.64 | -0.08 | -2.94% | 2.66 | 2.84 | 2.63 | 12,386 |
| Mar 01 2024 | 2.72 | 0.02 | 0.74% | 2.68 | 2.89 | 2.62 | 19,939 |
| Feb 29 2024 | 2.70 | 0.10 | 3.65% | 2.60 | 2.70 | 2.48 | 2,596 |
| Feb 28 2024 | 2.605 | 0.07 | 2.70% | 2.55 | 2.72 | 2.38 | 6,023 |
| Feb 27 2024 | 2.5365 | 0.00 | -0.11% | 2.48 | 2.6799 | 2.38 | 5,875 |
| Feb 26 2024 | 2.5394 | 0.12 | 4.93% | 2.46 | 2.70 | 2.42 | 16,372 |
| Feb 23 2024 | 2.42 | 0.11 | 4.76% | 2.26 | 2.53 | 2.26 | 7,345 |
| Feb 22 2024 | 2.31 | -0.17 | -6.85% | 2.42 | 2.535 | 2.25 | 15,681 |
| Feb 21 2024 | 2.48 | -0.02 | -0.80% | 2.42 | 2.50 | 2.42 | 1,191 |
| Feb 20 2024 | 2.4999 | 0.00 | 0.00% | 2.38 | 2.67 | 2.38 | 20,860 |
