FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	27.89	28.01	27.75	27.96	27.96	0.04%	173,102
Nov 20, 2024	27.90	27.99	27.72	27.95	27.95	-0.07%	440,702
Nov 19, 2024	27.81	28.01	27.72	27.97	27.97	-	163,336
Nov 18, 2024	27.82	28.06	27.72	27.97	27.97	0.50%	85,062
Nov 15, 2024	27.80	27.86	27.72	27.83	27.83	-0.46%	130,235
Nov 14, 2024	28.15	28.77	27.92	27.96	27.96	-0.04%	175,664
Nov 13, 2024	28.04	28.04	27.80	27.97	27.97	-0.85%	179,013
Nov 12, 2024	28.44	28.44	28.00	28.21	28.21	-1.67%	132,894
Nov 11, 2024	28.72	28.74	28.60	28.69	28.69	0.46%	136,498
Nov 8, 2024	28.65	28.68	28.42	28.56	28.56	-1.42%	126,931
Nov 7, 2024	28.82	29.00	28.81	28.97	28.97	1.40%	506,182
Nov 6, 2024	28.60	28.69	28.40	28.57	28.57	-1.75%	151,676
Nov 5, 2024	28.84	29.09	28.82	29.08	29.08	1.43%	93,191
Nov 4, 2024	28.79	28.89	28.67	28.67	28.67	-0.10%	83,413
Nov 1, 2024	28.76	28.82	28.64	28.70	28.70	0.31%	59,907
Oct 31, 2024	28.67	28.67	28.36	28.61	28.61	-0.52%	217,372
Oct 30, 2024	28.71	29.08	28.67	28.76	28.76	-0.52%	71,410
Oct 29, 2024	28.91	29.00	28.85	28.91	28.91	-0.38%	130,066
Oct 28, 2024	28.89	29.20	28.88	29.02	29.02	0.62%	72,285
Oct 25, 2024	29.04	29.05	28.76	28.84	28.84	-0.17%	88,101
Oct 24, 2024	28.97	28.98	28.79	28.89	28.89	0.17%	156,149
Oct 23, 2024	28.81	29.00	28.64	28.84	28.84	-1.03%	145,224
Oct 22, 2024	29.08	29.26	29.03	29.14	29.14	-0.44%	185,799
Oct 21, 2024	29.43	29.48	29.24	29.27	29.27	-1.01%	146,380
Oct 18, 2024	29.54	29.80	29.48	29.57	29.57	0.41%	129,882
Oct 17, 2024	29.52	29.61	29.42	29.45	29.45	-	332,176
Oct 16, 2024	29.43	29.66	29.43	29.45	29.45	0.14%	292,294
Oct 15, 2024	29.72	29.72	29.38	29.41	29.41	-1.38%	125,960
Oct 14, 2024	29.66	29.85	29.48	29.82	29.82	0.35%	55,860
Oct 11, 2024	29.43	29.91	29.43	29.72	29.72	0.41%	127,483
Oct 10, 2024	29.53	29.60	29.37	29.60	29.60	-0.13%	100,359
Oct 9, 2024	29.46	30.00	29.42	29.64	29.64	0.29%	102,112
Oct 8, 2024	29.55	29.65	29.47	29.56	29.56	0.12%	148,847
Oct 7, 2024	29.65	29.79	29.48	29.52	29.52	-0.64%	128,248
Oct 4, 2024	29.55	29.90	29.55	29.71	29.71	0.37%	204,969
Oct 3, 2024	29.54	29.83	29.42	29.60	29.60	-0.87%	181,196
Oct 2, 2024	29.78	30.00	29.66	29.86	29.86	-	112,495
Oct 1, 2024	30.10	30.21	29.74	29.86	29.86	-1.39%	144,217
Sep 30, 2024	30.21	30.28	29.94	30.28	30.28	0.10%	274,365
Sep 27, 2024	30.37	30.44	30.15	30.25	30.25	-0.75%	139,570
Sep 26, 2024	30.31	30.50	30.24	30.48	30.48	2.08%	144,283
Sep 25, 2024	29.96	30.00	29.79	29.86	29.86	-0.37%	765,919
Sep 24, 2024	29.85	30.01	29.78	29.97	29.97	0.60%	225,412
Sep 23, 2024	29.71	29.82	29.68	29.79	29.79	0.51%	241,355
Sep 20, 2024	29.80	29.80	29.59	29.64	29.64	-1.66%	99,103
Sep 19, 2024	30.00	30.16	29.90	30.14	29.98	2.07%	131,133
Sep 18, 2024	29.58	29.77	29.37	29.53	29.37	-0.20%	130,026
Sep 17, 2024	29.66	29.77	29.38	29.59	29.43	-0.47%	166,197
Sep 16, 2024	29.60	29.76	29.49	29.73	29.57	0.41%	234,606
Sep 13, 2024	29.50	29.62	29.44	29.61	29.45	0.41%	108,077
Sep 12, 2024	29.19	29.49	29.09	29.49	29.33	1.15%	198,901
Sep 11, 2024	29.04	29.24	28.70	29.16	29.00	0.21%	67,924
Sep 10, 2024	29.01	29.10	28.76	29.10	28.94	-0.09%	60,402
Sep 9, 2024	29.08	29.29	29.02	29.12	28.96	1.04%	64,171
Sep 6, 2024	29.37	29.40	28.80	28.82	28.66	-1.84%	78,840
Sep 5, 2024	29.45	29.55	29.29	29.36	29.20	-	70,667
Sep 4, 2024	29.33	29.58	29.31	29.36	29.20	-0.34%	61,911
Sep 3, 2024	29.84	29.92	29.42	29.46	29.30	-1.67%	78,818
Aug 30, 2024	30.04	30.16	29.81	29.96	29.80	0.03%	77,973
Aug 29, 2024	29.92	30.11	29.85	29.95	29.79	0.81%	141,733
Aug 28, 2024	29.84	29.92	29.65	29.71	29.55	-0.57%	118,483
Aug 27, 2024	29.71	29.90	29.67	29.88	29.72	0.82%	76,689
Aug 26, 2024	29.74	29.80	29.60	29.64	29.48	-0.55%	109,551
Aug 23, 2024	29.50	29.80	29.25	29.80	29.64	2.02%	86,880
Aug 22, 2024	29.58	29.58	29.21	29.21	29.05	-0.75%	206,539
Aug 21, 2024	29.41	29.54	29.23	29.43	29.27	0.68%	111,041
Aug 20, 2024	29.27	29.28	29.16	29.23	29.07	-0.27%	104,194
Aug 19, 2024	29.10	29.35	29.09	29.31	29.15	1.07%	103,908
Aug 16, 2024	28.82	29.00	28.77	29.00	28.84	0.62%	187,952
Aug 15, 2024	28.72	28.88	28.64	28.82	28.66	1.25%	100,124
Aug 14, 2024	28.42	28.50	28.32	28.47	28.31	0.33%	81,205
Aug 13, 2024	28.06	28.39	28.04	28.37	28.22	1.61%	110,204
Aug 12, 2024	27.85	27.94	27.72	27.92	27.77	0.36%	83,470
Aug 9, 2024	27.71	27.84	27.58	27.82	27.67	0.18%	75,620
Aug 8, 2024	27.62	27.84	27.49	27.77	27.62	1.61%	89,092
Aug 7, 2024	27.72	27.87	27.28	27.33	27.18	0.85%	74,083
Aug 6, 2024	26.89	27.34	26.85	27.10	26.95	-0.07%	71,144
Aug 5, 2024	26.75	27.26	26.72	27.12	26.97	-2.16%	123,157
Aug 2, 2024	27.87	27.88	27.54	27.72	27.57	-1.95%	128,138
Aug 1, 2024	28.64	28.70	28.08	28.27	28.12	-2.30%	149,638
Jul 31, 2024	28.98	29.06	28.82	28.94	28.78	1.35%	91,106
Jul 30, 2024	28.66	28.87	28.47	28.55	28.40	0.25%	233,635
Jul 29, 2024	28.52	28.63	28.38	28.48	28.33	-0.34%	101,414
Jul 26, 2024	28.49	28.67	28.40	28.58	28.42	0.76%	61,058
Jul 25, 2024	28.25	28.50	28.14	28.36	28.21	-0.70%	116,851
Jul 24, 2024	28.77	28.77	28.49	28.56	28.41	-1.13%	91,104
Jul 23, 2024	28.94	29.00	28.81	28.89	28.73	-0.57%	89,727
Jul 22, 2024	28.98	29.09	28.89	29.05	28.89	1.03%	76,360
Jul 19, 2024	28.83	28.92	28.71	28.75	28.60	-0.54%	606,687
Jul 18, 2024	29.30	29.30	28.88	28.91	28.75	-1.40%	125,569
Jul 17, 2024	29.32	29.39	29.16	29.32	29.16	-0.68%	110,787
Jul 16, 2024	29.28	29.52	29.20	29.52	29.36	0.61%	187,549
Jul 15, 2024	29.44	29.47	29.24	29.34	29.18	-0.69%	123,962
Jul 12, 2024	29.39	29.64	29.39	29.54	29.38	0.76%	123,757
Jul 11, 2024	29.34	29.40	29.21	29.32	29.16	0.72%	146,993
Jul 10, 2024	29.03	29.16	28.92	29.11	28.95	1.20%	127,931
Jul 9, 2024	28.82	28.83	28.66	28.77	28.61	-0.33%	126,523
Jul 8, 2024	28.95	29.04	28.85	28.86	28.70	-0.31%	91,009
Jul 5, 2024	29.06	29.07	28.81	28.95	28.79	0.31%	74,877
Jul 3, 2024	28.75	28.89	28.71	28.86	28.70	1.23%	54,340