FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.65	32.72	32.44	32.72	32.72	-0.18%	619,174
Jul 31, 2025	33.01	33.01	32.68	32.78	32.78	-0.67%	567,188
Jul 30, 2025	33.19	33.30	32.95	33.00	33.00	-1.05%	685,226
Jul 29, 2025	33.38	33.40	33.27	33.35	33.35	0.15%	782,975
Jul 28, 2025	33.54	33.54	33.22	33.30	33.30	-1.62%	651,434
Jul 25, 2025	33.70	33.85	33.61	33.85	33.85	-0.24%	743,217
Jul 24, 2025	34.02	34.05	33.91	33.93	33.93	-0.62%	1,515,985
Jul 23, 2025	33.74	34.17	33.72	34.14	34.14	2.49%	1,162,584
Jul 22, 2025	33.15	33.34	33.05	33.31	33.31	0.48%	441,391
Jul 21, 2025	33.08	33.29	33.03	33.15	33.15	0.76%	451,209
Jul 18, 2025	33.12	33.13	32.90	32.90	32.90	-0.42%	491,744
Jul 17, 2025	32.86	33.04	32.80	33.04	33.04	0.18%	477,637
Jul 16, 2025	32.73	32.98	32.64	32.98	32.98	0.70%	517,509
Jul 15, 2025	33.13	33.13	32.73	32.75	32.75	-1.03%	661,083
Jul 14, 2025	32.99	33.11	32.96	33.09	33.09	0.18%	734,422
Jul 11, 2025	33.10	33.10	33.01	33.03	33.03	-1.05%	372,009
Jul 10, 2025	33.31	33.38	33.20	33.38	33.38	-0.18%	544,922
Jul 9, 2025	33.31	33.44	33.20	33.44	33.44	0.97%	931,437
Jul 8, 2025	32.96	33.14	32.88	33.12	33.12	0.67%	770,619
Jul 7, 2025	33.06	33.10	32.80	32.90	32.90	-1.08%	745,333
Jul 3, 2025	33.23	33.30	33.14	33.26	33.26	-0.06%	399,309
Jul 2, 2025	33.03	33.30	32.96	33.28	33.28	0.36%	1,921,791
Jul 1, 2025	33.13	33.21	33.07	33.16	33.16	-0.30%	816,020
Jun 30, 2025	33.12	33.27	33.00	33.26	33.26	0.21%	595,917
Jun 27, 2025	33.11	33.27	33.02	33.19	33.19	0.94%	317,451
Jun 26, 2025	32.73	32.89	32.72	32.88	32.88	1.04%	359,248
Jun 25, 2025	32.54	32.54	32.42	32.54	32.54	-0.34%	472,649
Jun 24, 2025	32.49	32.71	32.45	32.65	32.65	1.37%	819,173
Jun 23, 2025	31.81	32.29	31.80	32.21	32.21	0.56%	4,111,732
Jun 20, 2025	32.29	32.29	32.01	32.03	32.03	-2.02%	406,714
Jun 18, 2025	32.76	32.83	32.60	32.69	32.34	0.37%	450,098
Jun 17, 2025	32.90	32.91	32.57	32.57	32.22	-1.45%	499,077
Jun 16, 2025	33.18	33.30	33.03	33.05	32.70	0.39%	337,158
Jun 13, 2025	32.89	33.05	32.77	32.92	32.57	-1.08%	722,885
Jun 12, 2025	33.18	33.29	33.14	33.28	32.93	0.79%	427,013
Jun 11, 2025	33.06	33.11	32.94	33.02	32.67	0.12%	420,249
Jun 10, 2025	33.05	33.05	32.87	32.98	32.63	0.24%	429,418
Jun 9, 2025	32.91	33.04	32.86	32.90	32.55	0.12%	655,042
Jun 6, 2025	32.82	32.94	32.82	32.86	32.51	0.12%	459,375
Jun 5, 2025	32.96	32.96	32.71	32.82	32.47	0.03%	394,748
Jun 4, 2025	32.70	32.93	32.70	32.81	32.46	0.31%	566,664
Jun 3, 2025	32.57	32.73	32.51	32.71	32.36	-0.70%	422,045
Jun 2, 2025	32.65	32.94	32.51	32.94	32.59	1.23%	506,788
May 30, 2025	32.54	32.58	32.30	32.54	32.19	-	987,521
May 29, 2025	32.48	32.57	32.38	32.54	32.19	0.53%	696,837
May 28, 2025	32.46	32.47	32.32	32.37	32.03	-1.10%	450,393
May 27, 2025	32.73	32.81	32.59	32.73	32.38	1.65%	515,816
May 23, 2025	31.95	32.30	31.87	32.20	31.86	-0.03%	270,118
May 22, 2025	32.13	32.30	32.02	32.21	31.87	0.12%	1,684,150
May 21, 2025	32.37	32.50	32.14	32.17	31.83	-0.59%	703,205