FNBKY | FinecoBank Unsp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

FinecoBank Unsp ADR (FNBKY)

OTC

$49.48-$2.29 (-4.42%)

Price as of Nov 12, 2026

N/A
Market Cap
19.73%
1-Year Change
Banks - Regional
Industry

1 Month
+1.75%

Low Price$46.31

High Price$52.35
3 Months
-13.65%

Low Price$45.13

High Price$62.00
1 Year
+19.73%

Low Price$41.72

High Price$62.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	50.98	50.98	49.48	49.48	-4.42%	2,036
11/11/2026	51.25	51.77	51.25	51.77	-1.11%	635
11/10/2026	52.35	52.35	52.35	52.35	+1.45%	458
11/09/2026	51.16	51.61	51.16	51.61	+2.67%	2,262
11/06/2026	50.27	50.27	50.27	50.27	-3.13%	704
11/05/2026	52.00	52.00	51.89	51.89	-0.11%	512
11/04/2026	51.95	51.95	51.95	51.95	+11.21%	290
11/03/2026	47.65	47.65	46.71	46.71	-4.16%	897
11/02/2026	48.75	48.75	48.74	48.74	+1.34%	30,942
10/30/2026	46.33	48.10	46.33	48.10	+2.14%	78,519
10/29/2026	46.81	47.72	46.81	47.09	-0.16%	73,377
10/28/2026	47.17	47.17	47.17	47.17	+0.04%	18,149
10/27/2026	47.15	47.15	47.15	47.15	-1.12%	521
10/21/2026	47.68	47.68	47.68	47.68	-1.18%	353
10/20/2026	48.09	48.25	48.09	48.25	+4.19%	1,280
10/19/2026	46.30	46.31	46.30	46.31	-1.85%	389
10/16/2026	47.19	47.19	47.19	47.19	-1.70%	441
10/14/2026	49.23	49.23	48.00	48.00	-1.30%	1,620
10/09/2026	48.63	48.63	48.63	48.63	-2.68%	443
10/08/2026	48.29	49.97	48.00	49.97	+6.34%	934
10/07/2026	46.92	46.99	46.92	46.99	-8.67%	759
10/06/2026	51.45	51.45	51.45	51.45	+14.00%	264
10/01/2026	45.13	45.13	45.13	45.13	-11.41%	680
09/29/2026	50.95	50.95	50.95	50.95	+3.36%	176
09/25/2026	49.29	49.29	49.29	49.29	-1.34%	389
09/23/2026	49.96	49.96	49.96	49.96	-7.72%	118
09/22/2026	54.14	54.14	54.14	54.14	+4.12%	666
09/16/2026	51.43	52.00	51.43	52.00	-0.38%	491
09/15/2026	52.21	52.21	50.30	52.20	-2.48%	990
09/11/2026	53.53	53.53	53.53	53.53	-13.66%	1,793
09/09/2026	56.20	62.01	56.20	62.00	+14.81%	25,180
09/02/2026	54.00	54.00	54.00	54.00	-3.09%	656
08/14/2026	55.72	55.72	55.72	55.72	-2.76%	298
07/31/2026	57.29	57.30	55.75	57.30	+8.42%	1,148
07/21/2026	52.85	52.85	52.85	52.85	+6.67%	805
06/30/2026	49.55	49.55	49.55	49.55	-2.84%	207
06/24/2026	50.99	50.99	50.99	50.99	-4.60%	3,500
06/17/2026	53.45	53.45	53.45	53.45	+0.04%	416
06/12/2026	51.74	53.43	51.74	53.43	+4.36%	1,404
06/08/2026	51.20	51.20	51.20	51.20	+6.31%	414
06/03/2026	48.16	48.16	48.16	48.16	+0.12%	446
06/01/2026	48.10	48.10	48.10	48.10	-0.82%	919
05/28/2026	48.59	48.59	48.50	48.50	-0.41%	438
05/26/2026	48.70	48.70	48.70	48.70	-2.92%	869
05/19/2026	$1.84 Dividend
05/14/2026	50.16	50.16	50.16	50.16	+1.21%	404
05/06/2026	49.57	49.57	49.57	49.57	-3.17%	1,200
04/20/2026	52.77	52.77	51.19	51.19	+1.73%	3,147
04/16/2026	50.32	50.32	50.32	50.32	+6.45%	1,200
04/10/2026	45.16	49.48	45.16	47.27	+3.73%	1,084
04/09/2026	45.57	45.57	45.57	45.57	+8.25%	294
04/07/2026	42.83	42.83	42.10	42.10	-0.31%	883
04/06/2026	42.23	42.23	42.23	42.23	-6.97%	169
03/31/2026	42.27	45.39	42.27	45.39	+3.67%	1,225
03/30/2026	44.00	44.00	42.23	43.79	+4.95%	2,614
03/27/2026	43.62	43.62	41.72	41.72	-15.78%	1,665
11/21/2025	47.25	49.54	47.25	49.54	+0.75%	1,615
11/20/2025	49.17	49.17	49.17	49.17	+6.13%	1,062
11/19/2025	46.34	46.34	46.34	46.34	0.00%	105