FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	30.09	30.09	29.80	29.86	29.86	-0.60%	739,500
Feb 20, 2025	30.01	30.07	29.89	30.04	30.04	0.13%	248,056
Feb 19, 2025	29.94	30.00	29.83	30.00	30.00	-1.19%	300,249
Feb 18, 2025	30.20	30.36	30.14	30.36	30.36	1.37%	561,438
Feb 14, 2025	30.05	30.10	29.95	29.95	29.95	0.20%	490,791
Feb 13, 2025	29.66	29.95	29.65	29.89	29.89	1.05%	1,290,979
Feb 12, 2025	29.28	29.63	29.28	29.58	29.58	0.44%	180,325
Feb 11, 2025	29.30	29.51	29.25	29.45	29.45	0.58%	229,849
Feb 10, 2025	29.24	29.33	29.23	29.28	29.28	0.51%	197,463
Feb 7, 2025	29.39	29.44	29.10	29.13	29.13	-0.78%	355,886
Feb 6, 2025	29.25	29.39	29.25	29.36	29.36	0.72%	242,553
Feb 5, 2025	29.01	29.20	28.97	29.15	29.15	1.00%	261,446
Feb 4, 2025	28.68	28.87	28.64	28.86	28.86	1.23%	247,426
Feb 3, 2025	28.37	28.66	28.30	28.51	28.51	-1.18%	178,183
Jan 31, 2025	29.08	29.21	28.84	28.85	28.85	-0.76%	275,314
Jan 30, 2025	29.02	29.23	29.00	29.07	29.07	0.94%	180,753
Jan 29, 2025	28.79	28.88	28.71	28.80	28.80	0.24%	149,363
Jan 28, 2025	28.70	28.76	28.58	28.73	28.73	-0.07%	187,523
Jan 27, 2025	28.63	28.82	28.63	28.75	28.75	-0.14%	244,468
Jan 24, 2025	28.76	28.90	28.76	28.79	28.79	0.42%	323,999
Jan 23, 2025	28.55	28.73	28.50	28.67	28.67	0.77%	342,829
Jan 22, 2025	28.60	28.61	28.45	28.45	28.45	-0.25%	366,878
Jan 21, 2025	28.36	28.55	28.32	28.52	28.52	2.04%	171,694
Jan 17, 2025	27.96	28.10	27.91	27.95	27.95	0.43%	544,885
Jan 16, 2025	27.76	27.90	27.72	27.83	27.83	0.32%	222,645
Jan 15, 2025	27.79	27.82	27.64	27.74	27.74	1.09%	149,929
Jan 14, 2025	27.40	27.50	27.32	27.44	27.44	0.55%	180,288
Jan 13, 2025	27.07	27.34	27.07	27.29	27.29	-0.33%	183,110
Jan 10, 2025	27.59	27.66	27.38	27.38	27.38	-1.72%	281,521
Jan 8, 2025	27.74	27.87	27.65	27.86	27.86	0.18%	171,974
Jan 7, 2025	28.05	28.06	27.77	27.81	27.81	0.04%	238,816
Jan 6, 2025	27.77	27.98	27.76	27.80	27.80	0.72%	535,635
Jan 3, 2025	27.48	27.60	27.40	27.60	27.60	0.55%	214,697
Jan 2, 2025	27.49	27.58	27.34	27.45	27.45	-0.29%	129,761
Dec 31, 2024	27.58	27.63	27.43	27.53	27.53	0.07%	214,184
Dec 30, 2024	27.58	27.62	27.41	27.51	27.51	-0.70%	128,118
Dec 27, 2024	27.69	27.78	27.61	27.71	27.71	-0.20%	231,763
Dec 26, 2024	27.60	27.79	27.60	27.76	27.76	0.43%	166,081
Dec 24, 2024	27.53	27.64	27.43	27.64	27.64	0.29%	590,555
Dec 23, 2024	27.40	27.58	27.31	27.56	27.56	0.15%	301,039
Dec 20, 2024	27.14	27.59	27.08	27.52	27.52	-0.18%	212,722
Dec 19, 2024	27.76	27.78	27.57	27.57	27.41	-0.33%	191,168
Dec 18, 2024	28.32	28.38	27.66	27.66	27.50	-2.40%	257,735
Dec 17, 2024	28.33	28.46	28.24	28.34	28.18	-0.39%	533,180
Dec 16, 2024	28.40	28.53	28.40	28.45	28.29	-0.32%	213,255
Dec 13, 2024	28.62	28.64	28.46	28.54	28.38	-0.24%	140,641
Dec 12, 2024	28.67	28.80	28.60	28.61	28.45	-0.83%	121,522
Dec 11, 2024	28.79	28.87	28.71	28.85	28.68	0.59%	133,020
Dec 10, 2024	28.87	28.87	28.65	28.68	28.52	-0.69%	142,442
Dec 9, 2024	28.99	29.08	28.87	28.88	28.71	-0.22%	213,960
Dec 6, 2024	29.01	29.03	28.89	28.95	28.78	-0.12%	105,148
Dec 5, 2024	28.94	29.01	28.90	28.98	28.81	0.59%	148,729
Dec 4, 2024	28.75	28.85	28.74	28.81	28.65	0.21%	70,431
Dec 3, 2024	28.74	28.80	28.66	28.75	28.59	0.63%	128,383
Dec 2, 2024	28.45	28.61	28.35	28.57	28.41	0.49%	117,010
Nov 29, 2024	28.18	28.47	28.18	28.43	28.27	1.10%	306,617
Nov 27, 2024	28.05	28.16	28.05	28.12	27.96	0.46%	180,627
Nov 26, 2024	28.07	28.07	27.87	27.99	27.83	-0.39%	170,840
Nov 25, 2024	28.23	28.24	28.04	28.10	27.94	0.43%	362,242
Nov 22, 2024	27.94	28.05	27.89	27.98	27.82	0.07%	223,139
Nov 21, 2024	27.89	28.01	27.75	27.96	27.80	0.04%	173,102
Nov 20, 2024	27.90	27.99	27.72	27.95	27.79	-0.07%	440,702
Nov 19, 2024	27.81	28.01	27.72	27.97	27.81	-	163,336
Nov 18, 2024	27.82	28.06	27.72	27.97	27.81	0.50%	85,062
Nov 15, 2024	27.80	27.86	27.72	27.83	27.67	-0.46%	130,235
Nov 14, 2024	28.15	28.77	27.92	27.96	27.80	-0.04%	175,664
Nov 13, 2024	28.04	28.04	27.80	27.97	27.81	-0.85%	179,013
Nov 12, 2024	28.44	28.44	28.00	28.21	28.05	-1.67%	132,894
Nov 11, 2024	28.72	28.74	28.60	28.69	28.53	0.46%	136,498
Nov 8, 2024	28.65	28.68	28.42	28.56	28.40	-1.42%	126,931
Nov 7, 2024	28.82	29.00	28.81	28.97	28.80	1.40%	506,182
Nov 6, 2024	28.60	28.69	28.40	28.57	28.41	-1.75%	151,676
Nov 5, 2024	28.84	29.09	28.82	29.08	28.91	1.43%	93,191
Nov 4, 2024	28.79	28.89	28.67	28.67	28.51	-0.10%	83,413
Nov 1, 2024	28.76	28.82	28.64	28.70	28.54	0.31%	59,907
Oct 31, 2024	28.67	28.67	28.36	28.61	28.45	-0.52%	217,372
Oct 30, 2024	28.71	29.08	28.67	28.76	28.60	-0.52%	71,410
Oct 29, 2024	28.91	29.00	28.85	28.91	28.74	-0.38%	130,066
Oct 28, 2024	28.89	29.20	28.88	29.02	28.85	0.62%	72,285
Oct 25, 2024	29.04	29.05	28.76	28.84	28.67	-0.17%	88,101
Oct 24, 2024	28.97	28.98	28.79	28.89	28.72	0.17%	156,149
Oct 23, 2024	28.81	29.00	28.64	28.84	28.67	-1.03%	145,224
Oct 22, 2024	29.08	29.26	29.03	29.14	28.97	-0.44%	185,799
Oct 21, 2024	29.43	29.48	29.24	29.27	29.10	-1.01%	146,380
Oct 18, 2024	29.54	29.80	29.48	29.57	29.40	0.41%	129,882
Oct 17, 2024	29.52	29.61	29.42	29.45	29.28	-	332,176
Oct 16, 2024	29.43	29.66	29.43	29.45	29.28	0.14%	292,294
Oct 15, 2024	29.72	29.72	29.38	29.41	29.24	-1.38%	125,960
Oct 14, 2024	29.66	29.85	29.48	29.82	29.65	0.35%	55,860
Oct 11, 2024	29.43	29.91	29.43	29.72	29.55	0.41%	127,483
Oct 10, 2024	29.53	29.60	29.37	29.60	29.43	-0.13%	100,359
Oct 9, 2024	29.46	30.00	29.42	29.64	29.47	0.29%	102,112
Oct 8, 2024	29.55	29.65	29.47	29.56	29.39	0.12%	148,847
Oct 7, 2024	29.65	29.79	29.48	29.52	29.35	-0.64%	128,248
Oct 4, 2024	29.55	29.90	29.55	29.71	29.54	0.37%	204,969
Oct 3, 2024	29.54	29.83	29.42	29.60	29.43	-0.87%	181,196
Oct 2, 2024	29.78	30.00	29.66	29.86	29.69	-	112,495
Oct 1, 2024	30.10	30.21	29.74	29.86	29.69	-1.39%	144,217
Sep 30, 2024	30.21	30.28	29.94	30.28	30.11	0.10%	274,365
Sep 27, 2024	30.37	30.44	30.15	30.25	30.08	-0.75%	139,570