Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FENC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22 2024 | 5.32 | 0.60 | 12.71% | 4.75 | 5.55 | 4.75 | 363,492 |
| Nov 21 2024 | 4.72 | 0.08 | 1.72% | 4.68 | 5.19 | 4.60 | 212,052 |
| Nov 20 2024 | 4.64 | 0.36 | 8.54% | 4.285 | 4.79 | 4.21 | 190,553 |
| Nov 19 2024 | 4.275 | 0.24 | 5.95% | 4.045 | 4.295 | 4.00 | 142,561 |
| Nov 18 2024 | 4.035 | 0.04 | 1.13% | 4.04 | 4.11 | 4.01 | 58,576 |
| Nov 15 2024 | 3.99 | -0.41 | -9.32% | 4.34 | 4.375 | 3.96 | 123,473 |
| Nov 14 2024 | 4.40 | -0.08 | -1.79% | 4.515 | 4.54 | 4.30 | 190,146 |
| Nov 13 2024 | 4.48 | 0.25 | 5.91% | 4.26 | 4.565 | 4.26 | 218,954 |
| Nov 12 2024 | 4.23 | -0.03 | -0.70% | 4.24 | 4.30 | 4.14 | 97,554 |
| Nov 11 2024 | 4.26 | -0.03 | -0.70% | 4.37 | 4.385 | 3.985 | 118,485 |
| Nov 08 2024 | 4.29 | -0.07 | -1.61% | 4.345 | 4.345 | 4.22 | 92,188 |
| Nov 07 2024 | 4.36 | -0.59 | -11.92% | 4.445 | 4.69 | 4.21 | 254,314 |
| Nov 06 2024 | 4.95 | 0.15 | 3.13% | 4.98 | 5.03 | 4.86 | 131,640 |
| Nov 05 2024 | 4.80 | 0.15 | 3.23% | 4.65 | 4.9999 | 4.645 | 82,595 |
| Nov 04 2024 | 4.65 | 0.31 | 7.14% | 4.31 | 4.66 | 4.30 | 90,764 |
| Nov 01 2024 | 4.34 | -0.02 | -0.46% | 4.43 | 4.44 | 4.26 | 54,305 |
| Oct 31 2024 | 4.36 | -0.11 | -2.46% | 4.47 | 4.505 | 4.33 | 49,111 |
| Oct 30 2024 | 4.47 | -0.32 | -6.68% | 4.78 | 4.82 | 4.43 | 107,097 |
| Oct 29 2024 | 4.79 | 0.06 | 1.27% | 4.7182 | 4.985 | 4.70 | 153,507 |
| Oct 28 2024 | 4.73 | 0.49 | 11.56% | 4.38 | 4.74 | 4.38 | 133,883 |
| Oct 25 2024 | 4.24 | -0.34 | -7.42% | 4.63 | 4.7042 | 4.22 | 161,142 |
| Oct 24 2024 | 4.58 | 0.12 | 2.69% | 4.4461 | 4.60 | 4.44 | 40,713 |
| Oct 23 2024 | 4.46 | -0.08 | -1.76% | 4.55 | 4.55 | 4.3945 | 61,835 |
| Oct 22 2024 | 4.54 | -0.12 | -2.58% | 4.66 | 4.75 | 4.52 | 43,070 |
| Oct 21 2024 | 4.66 | 0.12 | 2.64% | 4.62 | 4.68 | 4.60 | 61,259 |
| Oct 18 2024 | 4.54 | -0.12 | -2.58% | 4.66 | 4.75 | 4.54 | 40,093 |
| Oct 17 2024 | 4.66 | 0.01 | 0.22% | 4.72 | 4.86 | 4.5712 | 42,852 |
| Oct 16 2024 | 4.65 | 0.00 | 0.00% | 4.72 | 4.8592 | 4.58 | 100,959 |
| Oct 15 2024 | 4.65 | 0.11 | 2.42% | 4.54 | 4.76 | 4.54 | 42,104 |
| Oct 14 2024 | 4.54 | 0.12 | 2.71% | 4.37 | 4.595 | 4.35 | 39,084 |
| Oct 11 2024 | 4.42 | 0.23 | 5.49% | 4.17 | 4.46 | 4.1674 | 63,021 |
| Oct 10 2024 | 4.19 | -0.07 | -1.64% | 4.1957 | 4.22 | 4.09 | 55,692 |
| Oct 09 2024 | 4.26 | -0.25 | -5.54% | 4.53 | 4.54 | 4.23 | 58,864 |
| Oct 08 2024 | 4.51 | -0.06 | -1.31% | 4.53 | 4.6063 | 4.50 | 56,066 |
| Oct 07 2024 | 4.57 | -0.05 | -1.08% | 4.65 | 4.67 | 4.53 | 90,868 |
| Oct 04 2024 | 4.62 | 0.10 | 2.21% | 4.58 | 4.705 | 4.55 | 64,552 |
| Oct 03 2024 | 4.52 | -0.10 | -2.16% | 4.57 | 4.62 | 4.50 | 67,957 |
| Oct 02 2024 | 4.62 | -0.20 | -4.15% | 4.7491 | 4.765 | 4.58 | 85,810 |
| Oct 01 2024 | 4.82 | -0.18 | -3.60% | 4.94 | 4.99 | 4.76 | 65,477 |
| Sep 30 2024 | 5.00 | -0.20 | -3.85% | 5.19 | 5.234 | 4.87 | 92,344 |
| Sep 27 2024 | 5.20 | 0.06 | 1.17% | 5.20 | 5.33 | 5.15 | 49,546 |
| Sep 26 2024 | 5.14 | 0.29 | 5.98% | 4.88 | 5.22 | 4.77 | 102,858 |
| Sep 25 2024 | 4.85 | -0.09 | -1.82% | 4.95 | 4.975 | 4.80 | 67,556 |
| Sep 24 2024 | 4.94 | -0.17 | -3.33% | 5.15 | 5.15 | 4.93 | 108,180 |
| Sep 23 2024 | 5.11 | -0.13 | -2.48% | 5.29 | 5.31 | 5.11 | 89,096 |
| Sep 20 2024 | 5.24 | -0.05 | -0.95% | 5.27 | 5.28 | 5.18 | 240,281 |
| Sep 19 2024 | 5.29 | 0.07 | 1.34% | 5.32 | 5.35 | 5.26 | 63,599 |
| Sep 18 2024 | 5.22 | -0.04 | -0.76% | 5.23 | 5.315 | 5.13 | 119,736 |
| Sep 17 2024 | 5.26 | 0.06 | 1.15% | 5.19 | 5.305 | 5.17 | 122,785 |
| Sep 16 2024 | 5.20 | -0.27 | -4.94% | 5.42 | 5.42 | 5.16 | 80,017 |
| Sep 13 2024 | 5.47 | 0.08 | 1.48% | 5.4522 | 5.525 | 5.4101 | 87,629 |
| Sep 12 2024 | 5.39 | 0.13 | 2.47% | 5.30 | 5.43 | 5.29 | 27,159 |
| Sep 11 2024 | 5.26 | 0.02 | 0.38% | 5.28 | 5.50 | 5.185 | 68,014 |
| Sep 10 2024 | 5.24 | -0.01 | -0.19% | 5.24 | 5.27 | 5.13 | 77,679 |
| Sep 09 2024 | 5.25 | -0.04 | -0.76% | 5.29 | 5.40 | 5.17 | 71,767 |
| Sep 06 2024 | 5.29 | -0.08 | -1.49% | 5.30 | 5.38 | 5.07 | 92,434 |
| Sep 05 2024 | 5.37 | -0.19 | -3.42% | 5.53 | 5.60 | 5.26 | 103,782 |
| Sep 04 2024 | 5.56 | -0.05 | -0.89% | 5.52 | 5.77 | 5.43 | 67,794 |
| Sep 03 2024 | 5.61 | 0.04 | 0.72% | 5.4932 | 5.67 | 5.39 | 84,618 |
| Aug 30 2024 | 5.57 | 0.04 | 0.72% | 5.55 | 5.60 | 5.38 | 119,192 |
| Aug 29 2024 | 5.53 | 0.09 | 1.65% | 5.48 | 5.59 | 5.3963 | 70,056 |
| Aug 28 2024 | 5.44 | -0.23 | -4.06% | 5.67 | 5.67 | 5.33 | 65,905 |
| Aug 27 2024 | 5.67 | -0.17 | -2.91% | 5.78 | 5.89 | 5.60 | 50,322 |
