FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	40.41	40.43	39.88	40.00	40.00	-0.97%	2,277,322
Feb 11, 2026	40.38	40.47	40.11	40.39	40.39	0.55%	3,507,451
Feb 10, 2026	40.29	40.43	40.12	40.17	40.17	0.02%	2,564,146
Feb 9, 2026	39.80	40.18	39.75	40.16	40.16	1.44%	2,884,405
Feb 6, 2026	39.21	39.64	39.21	39.59	39.59	2.51%	3,268,495
Feb 5, 2026	38.75	38.93	38.57	38.62	38.62	-1.40%	2,536,722
Feb 4, 2026	39.49	40.78	38.98	39.17	39.17	0.08%	2,338,395
Feb 3, 2026	39.03	39.21	38.82	39.14	39.14	0.23%	2,461,201
Feb 2, 2026	38.80	39.06	38.75	39.05	39.05	0.64%	2,256,974
Jan 30, 2026	39.05	39.09	38.60	38.80	38.80	-0.82%	1,976,157
Jan 29, 2026	39.27	39.29	38.68	39.12	39.12	0.90%	5,351,342
Jan 28, 2026	38.89	38.95	38.62	38.77	38.77	-1.00%	2,029,346
Jan 27, 2026	38.82	39.24	38.82	39.16	39.16	1.85%	3,066,602
Jan 26, 2026	38.90	38.90	38.41	38.45	38.45	0.60%	1,721,395
Jan 23, 2026	37.93	38.23	37.85	38.22	38.22	0.45%	2,059,750
Jan 22, 2026	38.05	38.10	37.90	38.05	38.05	0.53%	2,074,537
Jan 21, 2026	37.58	37.95	37.43	37.85	37.85	1.10%	2,064,880
Jan 20, 2026	37.57	37.69	37.38	37.44	37.44	-1.55%	3,001,112
Jan 16, 2026	38.03	38.05	37.87	38.03	38.03	0.21%	2,134,883
Jan 15, 2026	38.07	38.11	37.95	37.95	37.95	-0.16%	2,398,340
Jan 14, 2026	37.96	38.02	37.88	38.01	38.01	0.40%	2,908,332
Jan 13, 2026	38.00	38.00	37.77	37.86	37.86	-0.39%	1,594,925
Jan 12, 2026	37.87	38.03	37.87	38.01	38.01	0.66%	1,643,848
Jan 9, 2026	37.60	37.81	37.56	37.76	37.76	0.85%	1,721,795
Jan 8, 2026	37.34	37.45	37.28	37.44	37.44	-0.05%	2,530,656
Jan 7, 2026	37.56	37.56	37.42	37.46	37.46	-0.50%	1,907,515
Jan 6, 2026	37.57	37.65	37.48	37.65	37.65	0.43%	2,428,150
Jan 5, 2026	37.22	37.51	37.18	37.49	37.49	1.21%	2,052,387
Jan 2, 2026	37.02	38.21	36.89	37.04	37.04	1.26%	1,808,573
Dec 31, 2025	36.80	36.80	36.57	36.58	36.58	-0.62%	2,731,390
Dec 30, 2025	36.91	36.91	36.77	36.81	36.81	0.30%	1,156,262
Dec 29, 2025	36.71	36.78	36.61	36.70	36.70	-0.33%	1,283,763
Dec 26, 2025	36.77	36.84	36.74	36.82	36.82	0.14%	790,942
Dec 24, 2025	36.77	36.81	36.71	36.77	36.77	-0.03%	1,183,173
Dec 23, 2025	36.73	36.79	36.70	36.78	36.78	0.66%	1,342,510
Dec 22, 2025	36.45	36.57	36.40	36.54	36.54	0.44%	2,315,327
Dec 19, 2025	36.33	36.53	36.31	36.38	36.38	-0.38%	1,231,642
Dec 18, 2025	36.51	36.68	36.40	36.52	36.16	0.88%	1,405,367
Dec 17, 2025	36.48	36.54	36.20	36.20	35.84	-0.82%	997,939
Dec 16, 2025	36.60	36.64	36.38	36.50	36.14	-0.46%	1,038,096
Dec 15, 2025	36.71	36.78	36.58	36.67	36.31	0.66%	931,026
Dec 12, 2025	36.66	36.74	36.30	36.43	36.07	-0.74%	1,216,612
Dec 11, 2025	36.55	36.75	36.52	36.70	36.34	0.74%	1,041,270
Dec 10, 2025	36.10	36.49	36.07	36.43	36.07	1.11%	1,810,579
Dec 9, 2025	36.07	36.17	36.01	36.03	35.67	-0.03%	972,480
Dec 8, 2025	36.07	36.13	35.96	36.04	35.68	-0.06%	979,012
Dec 5, 2025	36.17	36.22	36.00	36.06	35.70	-0.11%	1,061,818
Dec 4, 2025	36.13	36.22	36.04	36.10	35.74	0.31%	1,122,836
Dec 3, 2025	35.78	36.00	35.77	35.99	35.63	0.59%	1,202,271
Dec 2, 2025	35.77	35.80	35.65	35.78	35.43	0.39%	1,042,468