New Zealand markets open in 6 minutes

First Fintec Limited (532379.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
23 May 2024------
22 May 20248.728.727.908.728.721,323
21 May 20248.308.318.308.318.311,386
20 May 2024------
17 May 20248.258.668.258.668.66697
16 May 20248.098.258.098.258.253,624
15 May 20248.228.227.867.867.863,457
14 May 20247.768.087.767.867.865,485
13 May 20247.408.167.408.168.163,653
10 May 20247.728.517.727.787.781,039
09 May 20248.118.128.118.128.12731
08 May 20248.378.378.118.118.1114,646
07 May 20248.508.507.987.987.982,510
06 May 20248.368.408.368.408.404,077
03 May 20248.028.028.008.008.0010,772
02 May 20247.647.647.647.647.646,151
01 May 2024------
30 Apr 20247.287.287.287.287.285,821
29 Apr 20246.946.946.946.946.94-
26 Apr 20246.936.946.936.946.94194
25 Apr 20247.077.076.936.936.931,844
24 Apr 20246.616.946.616.946.941,439
23 Apr 20246.296.616.206.616.6113,907
22 Apr 20246.426.426.306.306.30574
19 Apr 20246.306.406.306.306.30279
18 Apr 20246.406.406.406.406.40309
17 Apr 2024------
16 Apr 20246.376.376.106.106.101,977
15 Apr 20246.066.376.066.376.371,479
12 Apr 20246.376.446.376.376.37924
11 Apr 2024------
10 Apr 20246.316.316.306.306.30231
09 Apr 20246.316.316.316.316.3177
08 Apr 20245.656.135.656.136.131,415
05 Apr 20246.156.155.805.845.841,539
04 Apr 20246.066.065.885.885.88250
03 Apr 20245.755.985.705.885.88735
02 Apr 20245.515.755.515.755.751,462
01 Apr 20245.616.005.445.515.51857
28 Mar 20245.725.725.725.725.722,082
27 Mar 20245.716.315.715.715.715,012
26 Mar 20246.636.636.016.016.014,169
25 Mar 2024------
22 Mar 20246.526.526.326.326.324,362
21 Mar 20246.996.996.656.656.65336
20 Mar 20247.207.206.996.996.99716
19 Mar 20246.657.356.657.357.352,333
18 Mar 20247.307.306.957.007.00224
15 Mar 2024------
14 Mar 20247.297.297.107.107.104,096
13 Mar 20247.477.477.207.297.291,477
12 Mar 20247.147.147.147.147.142,160
11 Mar 20247.907.907.517.517.51567
08 Mar 2024------
07 Mar 20247.607.907.607.907.901,787
06 Mar 20247.757.757.757.757.75232
05 Mar 20247.907.907.907.907.90284
04 Mar 20248.068.068.068.068.0677
01 Mar 20248.558.558.388.388.38122
29 Feb 20248.578.578.558.558.551,037
28 Feb 20248.778.778.578.578.571,087
27 Feb 20248.618.618.608.608.6012,567
26 Feb 20248.298.458.298.458.4510,729
23 Feb 20248.138.298.138.298.295,053
22 Feb 20248.088.138.088.138.134,892
21 Feb 20247.987.987.977.987.9812,277
20 Feb 20247.837.837.837.837.835,282
16 Feb 20247.397.537.397.537.53466
15 Feb 20247.547.547.397.397.39263
14 Feb 20247.267.547.267.547.541,059
13 Feb 20247.407.407.267.407.402,473
12 Feb 20247.407.547.407.407.402,189
09 Feb 20247.407.407.407.407.40938
08 Feb 20247.407.407.267.267.262,502
07 Feb 20247.547.547.407.407.405,993
06 Feb 20247.707.707.557.557.552,137
05 Feb 20247.907.907.707.707.70641
02 Feb 20247.788.087.787.787.782,516
01 Feb 20247.937.937.937.937.931,580
31 Jan 20247.637.787.637.787.78414
30 Jan 20247.637.637.637.637.632,836
29 Jan 20247.787.787.787.787.7822,616
26 Jan 20247.637.637.637.637.63-
25 Jan 20247.637.637.637.637.633,695
24 Jan 20247.497.497.497.497.491,938
23 Jan 20247.587.587.327.357.3510,050
22 Jan 20247.597.597.597.597.59-
19 Jan 20247.747.747.597.597.591,214
18 Jan 20247.747.747.747.747.74175
17 Jan 20247.997.997.747.747.745,843
16 Jan 20248.408.407.607.897.899,183
12 Jan 20247.828.007.667.987.9813,239
11 Jan 20247.807.827.797.827.826,620
10 Jan 20247.177.456.767.457.454,529
09 Jan 20247.007.176.847.107.102,564
08 Jan 20247.467.466.766.836.836,742
05 Jan 20247.007.117.007.117.111,141
04 Jan 20247.117.117.117.117.111,334
03 Jan 20246.997.336.657.117.114,618
02 Jan 20246.667.016.356.996.995,567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...