FINL

The Finish Line, Inc. Historical Stock Prices

$28.11
*  
0.62
2.26%
Get FINL Alerts
*Delayed - data as of Aug. 3, 2015  -  Find a broker to begin trading FINL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    FINL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-AUG-2014 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.36  28.394  27.87  28.11 858,891
08/03/2015 28.36 28.394 27.87 28.11 859,994
07/31/2015 27.39 27.62 27.2401 27.49 323,392
07/30/2015 27.5 27.56 27.12 27.37 488,373
07/29/2015 27.04 27.61 26.9 27.43 728,374
07/28/2015 26.97 27.27 26.56 27.02 532,477
07/27/2015 26.83 26.97 26.645 26.83 439,122
07/24/2015 27.38 27.56 26.9 26.94 672,045
07/23/2015 28 28 27.44 27.44 517,668
07/22/2015 27.54 27.9 27.51 27.87 490,503
07/21/2015 27.66 27.83 27.38 27.56 620,308
07/20/2015 27.71 27.89 27.4955 27.69 643,997
07/17/2015 27.88 28.03 27.53 27.64 569,233
07/16/2015 27.51 28.16 27.3 27.88 846,155
07/15/2015 27.2 27.54 27.2 27.285 791,044
07/14/2015 27.8 28.17 27.295 27.45 936,145
07/13/2015 27.92 28.175 27.83 28.03 585,559
07/10/2015 27.87 27.99 27.472 27.93 637,484
07/09/2015 28.09 28.09 27.6 27.68 697,025
07/08/2015 27.84 28.12 27.71 27.84 578,520
07/07/2015 28.02 28.18 27.54 28.1 638,168
07/06/2015 27.78 28.52 27.7 27.99 956,212
07/02/2015 28.34 28.37 27.82 27.92 662,624
07/01/2015 28.03 28.39 27.91 28.26 1,068,047
06/30/2015 28.04 28.12 27.48 27.82 1,525,759
06/29/2015 27.88 28.7 27.5 27.74 2,641,737
06/26/2015 28.5 28.75 27.9 28.25 4,966,483
06/25/2015 27.67 27.83 26.82 27 2,343,289
06/24/2015 26.9 27.15 26.685 27.05 1,235,043
06/23/2015 26.3 26.88 26.3 26.83 1,032,424
06/22/2015 26.43 26.59 26.18 26.23 780,393
06/19/2015 26.5 26.5 26.15 26.38 958,175
06/18/2015 26.42 26.64 26.37 26.4 837,116
06/17/2015 26.8 26.8 26.05 26.32 669,870
06/16/2015 26.21 26.79 26.0801 26.68 792,577
06/15/2015 26.47 26.69 26.01 26.29 842,739
06/12/2015 26.36 26.64 26.31 26.53 413,889
06/11/2015 26.46 26.56 26.155 26.38 669,250
06/10/2015 26.65 26.9 26.24 26.44 905,491
06/09/2015 26.59 26.88 26.44 26.62 791,656
06/08/2015 26.99 27.36 26.52 26.59 1,856,277
06/05/2015 26.19 26.48 25.82 26.44 604,335
06/04/2015 26.22 26.5 26.09 26.16 495,344
06/03/2015 26 26.5 25.934 26.41 428,565
06/02/2015 25.95 26.39 25.91 26 337,325
06/01/2015 26.21 26.5 25.9 26.05 401,515
05/29/2015 26.26 26.4 26 26.17 481,564
05/28/2015 25.99 26.44 25.91 26.34 847,160
05/27/2015 25.99 26.15 25.73 26 497,015
05/26/2015 26.07 26.25 25.86 25.94 526,439
05/22/2015 26.51 26.83 26.1 26.17 1,372,162
05/21/2015 25.85 26.45 25.79 26.39 603,948
05/20/2015 26.14 26.14 25.65 25.85 569,987
05/19/2015 26.35 26.35 25.865 26.14 739,414
05/18/2015 25.92 26.1 25.49 26 778,954
05/15/2015 25.36 25.81 25.33 25.79 845,672
05/14/2015 26.36 26.36 25.185 25.33 1,376,874
05/13/2015 26.17 26.49 25.88 26.3 965,353
05/12/2015 26.25 26.25 25.9 26.17 851,878
05/11/2015 26.17 26.65 26.17 26.46 696,825
05/08/2015 26.43 26.48 26.075 26.24 692,329
05/07/2015 26.2 26.56 25.715 26.23 1,576,769
05/06/2015 25.09 25.45 24.6 25.31 1,029,127
05/05/2015 24.79 25.1 24.518 24.99 679,491
05/04/2015 25.01 25.12 24.53 24.87 509,572
05/01/2015 24.47 25.03 24.47 24.98 679,786
04/30/2015 24.48 25.11 24.44 24.53 777,788
04/29/2015 24.95 24.98 24.34 24.52 708,206
04/28/2015 25.22 25.25 24.72 25.03 576,758
04/27/2015 25.81 25.81 25.14 25.22 501,266
04/24/2015 25.77 26.06 25.59 25.74 743,027
04/23/2015 25.39 25.9 25.035 25.8 1,218,397
04/22/2015 24.85 25.53 24.6 25.44 933,479
04/21/2015 24.69 24.98 24.6 24.88 454,540
04/20/2015 24.73 24.84 24.37 24.63 564,533
04/17/2015 24.87 24.99 24.6 24.64 831,786
04/16/2015 24.98 25.17 24.95 25 488,056
04/15/2015 24.97 25.32 24.81 25.02 638,486
04/14/2015 25.06 25.174 24.8 24.9 905,946
04/13/2015 25.14 25.545 25 25.13 702,830
04/10/2015 25.19 25.334 24.91 25.15 631,336
04/09/2015 25 25.33 24.86 25.01 761,218
04/08/2015 24.49 25.14 24.49 24.97 1,299,182
04/07/2015 24.9 25.16 24.4 24.45 888,793
04/06/2015 24.94 25.455 24.844 24.94 820,767
04/02/2015 24.47 25.17 24.45 24.73 888,952
04/01/2015 24.45 24.75 24.26 24.5 797,555
03/31/2015 24.7 24.95 24.46 24.52 832,626
03/30/2015 24.23 25.011 23.87 24.74 2,417,465
03/27/2015 24.61 25.08 23.06 23.62 3,319,318
03/26/2015 23.45 24.1 23.34 23.94 1,609,910
03/25/2015 23.64 24.17 23.3774 23.43 1,151,939
03/24/2015 24.15 24.375 23.95 24.25 905,216
03/23/2015 24 24.4401 23.92 24.15 916,457
03/20/2015 24.05 24.17 23.75 24 1,580,560
03/19/2015 23.67 24 23.58 23.92 778,964
03/18/2015 23.46 23.9 23.23 23.65 532,502
03/17/2015 23.36 23.769 23.25 23.46 837,839
03/16/2015 23.9 23.9 23.22 23.35 598,536
03/13/2015 24.01 24.13 23.43 23.78 468,083
03/12/2015 23.56 24.02 23.56 23.89 737,316
03/11/2015 24.13 24.29 23.65 23.73 700,324
03/10/2015 24.44 24.56 24.095 24.14 302,380
03/09/2015 23.97 24.69 23.97 24.56 408,048
03/06/2015 23.85 24.18 23.68 23.95 586,634
03/05/2015 23.8 23.984 23.51 23.78 218,901
03/04/2015 24.1 24.156 23.53 23.68 451,131
03/03/2015 24.09 24.34 23.98 24.2 710,140
03/02/2015 24.43 24.46 23.94 24.14 549,253
02/27/2015 23.98 24.62 23.93 24.48 479,279
02/26/2015 24.12 24.224 23.81 24.02 280,941
02/25/2015 23.75 24.19 23.66 24.13 520,190
02/24/2015 24.5 24.66 23.72 23.75 457,472
02/23/2015 24.43 24.84 24.36 24.55 657,175
02/20/2015 23.86 24.39 23.61 24.36 576,451
02/19/2015 23.7 23.935 23.63 23.76 350,261
02/18/2015 23.46 23.94 23.46 23.78 392,648
02/17/2015 23.6 23.79 23.35 23.58 511,937
02/13/2015 23.85 23.99 23.37 23.51 837,706
02/12/2015 23.57 23.95 23.14 23.83 787,673
02/11/2015 23.69 23.97 23.33 23.51 1,249,135
02/10/2015 23.75 24.024 23.59 23.75 574,116
02/09/2015 23.87 24.01 23.54 23.57 516,958
02/06/2015 24.36 24.4 23.83 24 511,534
02/05/2015 24.4 24.6 24.1 24.3 333,007
02/04/2015 24.4 24.55 24.19 24.35 478,884
02/03/2015 24.31 24.7 24.14 24.41 441,422
02/02/2015 23.7 24.36 23.0847 24.23 710,030
01/30/2015 24.3 24.44 23.36 23.6 572,532
01/29/2015 24.1 24.46 23.88 24.46 462,774
01/28/2015 24.78 24.9209 23.89 24.08 455,247
01/27/2015 24.28 24.75 24.1 24.72 469,861
01/26/2015 24.24 24.74 24.1 24.59 343,206
01/23/2015 24.24 24.49 24.12 24.31 844,974
01/22/2015 23.79 24.57 23.79 24.33 678,628
01/21/2015 23.64 23.85 23.3 23.64 728,212
01/20/2015 24.08 24.564 23.68 23.75 975,100
01/16/2015 23.68 24.14 23.5 24.08 862,681
01/15/2015 24.03 24.17 23.503 23.7 841,029
01/14/2015 24.34 24.516 23.86 24.05 1,019,221
01/13/2015 25 25.15 24.46 24.69 741,166
01/12/2015 24.38 24.84 24.01 24.82 697,968
01/09/2015 25.13 25.2 24.4 24.42 766,402
01/08/2015 24.57 25.31 24.51 25.08 1,334,590
01/07/2015 23.81 24.59 23.73 24.51 1,127,604
01/06/2015 24.2 24.35 23.56 23.57 668,289
01/05/2015 24.13 24.55 24 24.11 798,945
01/02/2015 24.39 24.52 23.92 24.33 990,754
12/31/2014 24.35 24.698 24.29 24.31 617,264
12/30/2014 24.19 24.67 24.05 24.25 1,118,962
12/29/2014 23.21 24.32 23.21 24.16 997,353
12/26/2014 22.9 23.45 22.8 23.21 650,304
12/24/2014 22.75 22.942 22.64 22.79 492,642
12/23/2014 22.79 23.23 22.54 22.62 1,579,175
12/22/2014 22.98 23.2 22.4 22.62 2,856,157
12/19/2014 24.62 24.89 22.615 23.35 7,334,126
12/18/2014 28.75 29.02 28.35 28.9 690,771
12/17/2014 28.1 28.54 27.84 28.49 796,085
12/16/2014 28.28 28.7 28.13 28.14 798,230
12/15/2014 28.66 28.78 27.96 28.43 923,754
12/12/2014 27.79 28.73 27.43 28.32 657,646
12/11/2014 28.08 28.79 28.08 28.17 443,709
12/10/2014 28.23 28.69 27.94 27.95 762,782
12/09/2014 27.91 28.49 27.9 28.31 633,533
12/08/2014 28.28 28.66 27.46 28.28 350,398
12/05/2014 28.2 28.44 27.95 28.28 618,444
12/04/2014 28.19 28.47 27.89 28.39 506,883
12/03/2014 27.6 28.4755 27.565 28.31 541,911
12/02/2014 27.93 28.23 27.21 27.6 764,136
12/01/2014 28.37 28.3999 27.6 27.81 623,535
11/28/2014 28.45 28.98 28.45 28.54 278,393
11/26/2014 28.4 28.61 28.07 28.29 330,861
11/25/2014 28.5 28.7 28 28.34 432,373
11/24/2014 27.5 28.63 26.31 28.45 691,804
11/21/2014 28.3 28.595 27.33 27.48 948,787
11/20/2014 27.21 27.92 27.21 27.87 361,934
11/19/2014 26.25 27.41 26.25 27.25 356,900
11/18/2014 27.43 27.57 26.98 27.14 662,337
11/17/2014 27.94 28.1 27.4 27.44 629,185
11/14/2014 27.4 28.11 27.27 28.05 744,398
11/13/2014 27.5 28.09 26.995 27.38 876,361
11/12/2014 26.63 27.72 26.63 27.6 875,521
11/11/2014 26.4 26.87 26.156 26.5 510,536
11/10/2014 26.55 26.614 26.01 26.3 514,582
11/07/2014 26.94 26.95 26.41 26.57 375,834
11/06/2014 26.55 27.11 26.322 27.05 441,501
11/05/2014 26.55 26.86 26.09 26.43 704,105
11/04/2014 26.45 26.595 25.95 26.35 729,676
11/03/2014 26.46 26.66 26.1747 26.63 502,928
10/31/2014 26.96 27.2 26.32 26.47 844,835
10/30/2014 26.08 26.43 25.88 26.4 1,108,490
10/29/2014 25.74 26.06 25.572 25.74 577,929
10/28/2014 25.18 25.75 25.07 25.7 683,831
10/27/2014 25.22 25.25 24.79 25.08 605,953
10/24/2014 25.37 25.5453 24.93 25.36 685,737
10/23/2014 25.23 25.49 25.14 25.3 608,727
10/22/2014 25.4 25.639 25.07 25.14 857,861
10/21/2014 24.9 25.39 24.63 25.29 911,684
10/20/2014 24.97 25.26 24.18 24.64 1,523,273
10/17/2014 25.16 25.41 24.97 25.11 662,004
10/16/2014 24.95 25.1 24.62 24.83 572,030
10/15/2014 24.83 25.38 24.6 25.3 977,100
10/14/2014 24.7 25.05 24.58 25.04 928,183
10/13/2014 24.85 24.98 24.43 24.49 775,855
10/10/2014 24.5 25.12 24.454 24.73 908,341
10/09/2014 25 25.0325 24.54 24.59 702,437
10/08/2014 24.24 25.08 24.24 25.04 975,847
10/07/2014 24.41 24.596 24.15 24.21 1,204,133
10/06/2014 25.2 25.27 24.42 24.58 1,285,129
10/03/2014 25.12 25.5 25.02 25.14 930,601
10/02/2014 24.71 24.97 24.55 24.92 1,396,835
10/01/2014 25.15 25.2 24.531 24.65 1,405,658
09/30/2014 25.39 25.7375 24.82 25.03 1,808,900
09/29/2014 25.12 25.84 24.54 25.5 2,510,305
09/26/2014 26.03 26.95 25.06 25.11 5,198,128
09/25/2014 29.8 29.924 29.41 29.41 936,350
09/24/2014 29.53 29.84 29.32 29.8 1,000,145
09/23/2014 29.83 29.91 29.335 29.36 820,651
09/22/2014 29.8 30.11 29.14 29.97 2,347,741
09/19/2014 31.39 31.71 30.68 30.74 989,604
09/18/2014 31.7 31.755 31.25 31.36 467,930
09/17/2014 31.49 31.9 31.306 31.52 530,152
09/16/2014 31.29 31.87 31.2325 31.51 621,009
09/15/2014 31.31 31.54 31.05 31.37 541,945
09/12/2014 30.66 31.5 30.52 31.4 1,590,113
09/11/2014 29.92 30.74 29.768 30.7 933,658
09/10/2014 30 30.1461 29.72 29.95 483,093
09/09/2014 30.15 30.62 29.83 29.91 1,240,858
09/08/2014 29.33 29.5 28.8 29.44 449,326
09/05/2014 29.51 29.58 29.03 29.29 426,761
09/04/2014 29.81 30.02 29.61 29.68 362,480
09/03/2014 29.7 29.75 29.43 29.72 518,101
09/02/2014 29.63 29.9 29.33 29.54 501,664
08/29/2014 29.54 30 29.37 29.63 431,402
08/28/2014 29.65 29.77 29.275 29.48 449,968
08/27/2014 29.83 29.95 29.53 29.85 371,147
08/26/2014 29.87 29.97 29.6 29.89 480,280
08/25/2014 29.81 29.96 29.52 29.72 310,075
08/22/2014 30.09 30.33 29.48 29.72 1,204,766
08/21/2014 29.2 29.65 29.15 29.43 712,354
08/20/2014 28.71 29.14 28.5647 29.13 428,631
08/19/2014 28.69 29.11 28.67 28.915 370,087
08/18/2014 28.18 28.54 27.73 28.54 363,144
08/15/2014 28.58 28.58 27.68 27.89 830,123
08/14/2014 28.25 28.53 28.06 28.43 372,910
08/13/2014 28.46 28.46 27.8 28.16 922,151
08/12/2014 28.45 28.69 28.34 28.44 578,540
08/11/2014 28.64 28.77 28.26 28.55 636,687
08/08/2014 27.69 28.54 27.69 28.51 737,951
08/07/2014 28.02 28.165 27.34 27.7 561,411
08/06/2014 27.49 28.185 27.33 28.06 634,051
08/05/2014 27.23 27.82 27.12 27.6 673,412
08/04/2014 26.86 27.41 26.73 27.4 620,304
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?