Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Z	FINV	4.72	4.77	4.682	4.74	-0.005	525,416	1,728	4.65	5.31
2024-04-18	Z	FINV	4.72	4.81	4.70	4.73	0.045	593,280	2,144	4.61	5.29
2024-04-17	Z	FINV	4.73	4.765	4.64	4.68	-0.03	793,118	3,279	4.31	5.18
2024-04-16	Z	FINV	4.84	4.84	4.64	4.71	-0.125	1,049,976	3,497	4.13	5.29
2024-04-15	Z	FINV	4.83	4.96	4.75	4.84	0.077	917,304	2,876	4.30	5.24
2024-04-12	Z	FINV	5.16	5.16	5.00	5.00	-0.185	540,510	1,644	4.60	5.29
2024-04-11	Z	FINV	5.28	5.3501	5.17	5.19	-0.075	611,738	1,707	5.00	5.66
2024-04-10	Z	FINV	5.32	5.41	5.25	5.26	-0.055	651,444	2,207	5.01	5.32
2024-04-09	Z	FINV	5.31	5.365	5.182	5.32	0.03	951,071	2,424	5.17	5.75
2024-04-08	Z	FINV	5.28	5.325	5.23	5.28	0.045	723,789	2,103	5.22	5.34
2024-04-05	Z	FINV	5.17	5.26	5.17	5.23	0.06	580,548	1,697	4.76	5.72
2024-04-04	Z	FINV	5.14	5.295	5.13	5.17	0.065	1,012,161	3,328	5.02	5.50
2024-04-03	Z	FINV	5.08	5.14	5.00	5.10	0.025	540,540	1,779	4.65	5.57
2024-04-02	Z	FINV	5.09	5.14	5.03	5.08		574,704	1,948	4.97	5.20
2024-04-01	Z	FINV	5.09	5.22	5.04	5.09	0.05	744,324	2,463	4.58	5.63
2024-03-29	Z	FINV	4.92	5.11	4.92	5.04	0.12	0	0	4.50	5.15
2024-03-28	Z	FINV	4.92	5.11	4.92	5.04	0.12	1,222,972	3,011	4.50	5.15
2024-03-27	Z	FINV	4.90	4.955	4.90	4.92	0.015	396,982	1,636	4.80	5.16
2024-03-26	Z	FINV	4.95	4.95	4.855	4.92	0.005	639,493	1,702	4.85	5.48
2024-03-25	Z	FINV	4.90	4.95	4.84	4.93	0.049	668,623	1,758	4.86	5.53
2024-03-22	Z	FINV	4.90	4.96	4.855	4.90	-0.081	612,446	1,702	4.45	5.42
2024-03-21	Z	FINV	4.99	5.06	4.91	4.99	0.05	578,982	2,246	4.55	5.41
2024-03-20	Z	FINV	4.84	5.10	4.83	4.94	0.08	969,226	2,624	4.50	5.14
2024-03-19	Z	FINV	4.94	4.94	4.45	4.85	-0.13	1,200,416	2,625	4.85	5.00
2024-03-18	Z	FINV	5.07	5.07	4.93	4.99	-0.065	1,035,146	2,608	4.65	5.01
2024-03-15	Z	FINV	5.08	5.18	5.00	5.05	-0.12	1,213,434	4,421	4.80	5.66
2024-03-14	Z	FINV	5.31	5.31	5.03	5.18	-0.165	1,749,300	4,352	5.05	5.46
2024-03-13	Z	FINV	5.23	5.37	5.23	5.35	0.11	1,547,554	3,869	5.25	5.46
2024-03-12	Z	FINV	5.05	5.27	5.02	5.23	0.205	1,488,055	4,053	5.15	5.46
2024-03-11	Z	FINV	5.04	5.18	5.01	5.02		605,961	1,849	4.84	5.49
2024-03-08	Z	FINV	4.99	5.02	4.87	5.01	0.01	1,146,269	3,267	4.48	5.57
2024-03-07	Z	FINV	5.19	5.23	4.93	5.00	-0.20	1,260,004	3,347	4.56	5.05
2024-03-06	Z	FINV	5.34	5.37	5.17	5.20	-0.145	1,076,106	3,921	4.74	5.79
2024-03-05	Z	FINV	5.25	5.35	5.18	5.34	0.095	715,642	2,404	5.25	5.49
2024-03-04	Z	FINV	5.37	5.37	5.22	5.25	-0.135	638,940	2,625	4.80	5.87
2024-03-01	Z	FINV	5.29	5.465	5.28	5.385	0.155	1,107,601	3,910	4.93	5.94
2024-02-29	Z	FINV	5.25	5.305	5.21	5.23	0.015	1,113,101	5,382	4.79	5.36
2024-02-28	Z	FINV	5.18	5.23	5.10	5.23	-0.01	265,008	893	4.49	5.50
2024-02-27	Z	FINV	5.16	5.265	5.09	5.24	0.10	498,293	1,699	4.55	5.72
2024-02-26	Z	FINV	5.21	5.245	5.08	5.14	-0.095	383,799	973	4.49	5.64
2024-02-23	Z	FINV	5.20	5.27	5.18	5.23	0.06	637,457	1,784	4.62	5.29
2024-02-22	Z	FINV	5.08	5.23	5.05	5.16	0.085	722,804	2,512	4.92	5.49
2024-02-21	Z	FINV	5.02	5.19	5.02	5.08	0.08	627,477	1,945	4.58	5.25
2024-02-20	Z	FINV	5.05	5.05	4.96	5.00	-0.045	561,504	1,500	4.50	5.55
2024-02-19	Z	FINV	5.09	5.14	4.97	5.04		0	0	4.49	5.52
2024-02-16	Z	FINV	5.09	5.14	4.97	5.04		795,468	2,297	4.49	5.52
2024-02-15	Z	FINV	4.93	5.03	4.93	5.02	0.055	746,626	2,328	4.39	5.46
2024-02-14	Z	FINV	4.84	4.955	4.815	4.95	0.17	850,183	2,423	4.80	4.94
2024-02-13	Z	FINV	4.66	4.82	4.66	4.77	0.02	907,894	2,718	4.25	5.00
2024-02-12	Z	FINV	4.72	4.79	4.69	4.74	0.05	957,216	2,445	4.50	5.00
2024-02-09	Z	FINV	4.75	4.75	4.625	4.68	-0.035	521,115	2,014	4.53	5.08
2024-02-08	Z	FINV	4.77	4.775	4.61	4.71	-0.115	1,277,462	3,558	4.53	5.24
2024-02-07	Z	FINV	4.84	4.90	4.80	4.83	-0.035	747,191	2,124	4.26	5.29
2024-02-06	Z	FINV	4.81	4.915	4.77	4.86	0.14	1,299,638	2,751	4.12	5.37
2024-02-05	Z	FINV	4.80	4.80	4.65	4.72	-0.061	641,318	2,203	4.12	5.23
2024-02-02	Z	FINV	4.80	4.835	4.73	4.76	-0.075	550,641	1,531	4.69	5.16
2024-02-01	Z	FINV	4.85	4.8784	4.78	4.83	0.01	618,615	1,857	4.60	5.28
2024-01-31	Z	FINV	4.71	4.92	4.71	4.81	0.05	1,166,213	3,529	4.30	5.37
2024-01-30	Z	FINV	4.75	4.79	4.725	4.76	-0.025	377,652	1,432	4.60	5.26
2024-01-29	Z	FINV	4.79	4.80	4.68	4.78		469,521	1,911	4.29	5.20
2024-01-26	Z	FINV	4.79	4.805	4.74	4.76	-0.025	524,330	2,315	4.03	5.22
2024-01-25	Z	FINV	4.77	4.79	4.68	4.78	-0.005	605,442	1,994	4.23	5.25
2024-01-24	Z	FINV	4.76	4.80	4.72	4.78	0.075	759,809	2,158	4.12	5.23
2024-01-23	Z	FINV	4.65	4.755	4.65	4.69	0.1105	773,641	1,965	4.69	5.00
2024-01-22	Z	FINV	4.61	4.625	4.53	4.58	-0.041	784,410	3,547	4.12	4.90