FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 19, 2025	34.88	35.01	34.67	34.81	34.81	-0.49%	2,594,942
Nov 18, 2025	34.93	35.03	34.70	34.98	34.98	-1.16%	1,177,740
Nov 17, 2025	35.62	35.71	35.25	35.39	35.39	-1.06%	1,245,077
Nov 14, 2025	35.67	35.91	35.62	35.77	35.77	-0.39%	1,324,785
Nov 13, 2025	36.25	36.27	35.85	35.91	35.91	-1.05%	1,508,425
Nov 12, 2025	36.17	36.31	36.10	36.29	36.29	0.75%	1,398,596
Nov 11, 2025	35.94	36.06	35.89	36.02	36.02	0.67%	1,255,663
Nov 10, 2025	35.59	35.80	35.50	35.78	35.78	0.99%	738,604
Nov 7, 2025	35.15	35.43	34.95	35.43	35.43	0.37%	1,253,500
Nov 6, 2025	35.42	35.46	35.20	35.30	35.30	-0.31%	1,174,784
Nov 5, 2025	35.24	35.47	35.20	35.41	35.41	0.51%	1,630,308
Nov 4, 2025	35.22	35.40	35.10	35.23	35.23	-1.18%	899,839
Nov 3, 2025	35.63	35.71	35.56	35.65	35.65	0.06%	682,652
Oct 31, 2025	35.64	35.66	35.48	35.63	35.63	-	1,905,210
Oct 30, 2025	35.57	35.76	35.51	35.63	35.63	-0.34%	1,097,881
Oct 29, 2025	36.04	36.08	35.64	35.75	35.75	-0.64%	818,223
Oct 28, 2025	35.90	36.04	35.86	35.98	35.98	0.28%	636,796
Oct 27, 2025	35.84	35.90	35.81	35.88	35.88	0.93%	796,786
Oct 24, 2025	35.61	35.67	35.53	35.55	35.55	0.20%	530,745
Oct 23, 2025	35.42	35.55	35.38	35.48	35.48	0.34%	700,014
Oct 22, 2025	35.42	35.46	35.17	35.36	35.36	-0.28%	708,597
Oct 21, 2025	35.57	35.58	35.41	35.46	35.46	-0.78%	794,893
Oct 20, 2025	35.58	35.75	35.58	35.74	35.74	0.68%	672,439
Oct 17, 2025	35.33	35.50	35.25	35.50	35.50	0.20%	642,547
Oct 16, 2025	35.55	35.65	35.35	35.43	35.43	0.45%	1,133,566
Oct 15, 2025	35.35	35.42	35.09	35.27	35.27	0.20%	1,864,008
Oct 14, 2025	34.80	35.30	34.79	35.20	35.20	0.46%	1,918,859
Oct 13, 2025	35.35	35.35	34.86	35.04	35.04	0.83%	652,665
Oct 10, 2025	35.32	35.33	34.73	34.75	34.75	-2.09%	765,990
Oct 9, 2025	35.77	36.13	35.39	35.49	35.49	-0.48%	849,261
Oct 8, 2025	35.67	35.76	35.60	35.66	35.66	0.17%	1,031,550
Oct 7, 2025	35.79	35.81	35.58	35.60	35.60	-0.78%	1,405,416
Oct 6, 2025	35.93	36.00	35.88	35.88	35.88	0.20%	1,324,755
Oct 3, 2025	35.84	35.93	35.76	35.81	35.81	0.87%	1,257,372
Oct 2, 2025	35.67	35.68	35.40	35.50	35.50	0.06%	905,927
Oct 1, 2025	35.44	35.56	35.40	35.48	35.48	0.57%	1,785,672
Sep 30, 2025	35.04	35.28	35.03	35.28	35.28	0.51%	2,841,149
Sep 29, 2025	35.10	35.11	35.01	35.10	35.10	0.29%	1,626,745
Sep 26, 2025	34.86	35.00	34.82	35.00	35.00	0.98%	978,406
Sep 25, 2025	34.69	34.75	34.56	34.66	34.66	-0.63%	839,000
Sep 24, 2025	34.95	35.05	34.88	34.88	34.88	-0.66%	563,278
Sep 23, 2025	35.22	35.25	35.03	35.11	35.11	-0.20%	852,890
Sep 22, 2025	35.05	35.18	34.96	35.18	35.18	0.43%	1,122,546
Sep 19, 2025	35.03	35.07	34.93	35.03	35.03	-0.43%	563,574
Sep 18, 2025	35.11	35.29	35.02	35.18	35.01	0.29%	752,636
Sep 17, 2025	35.21	35.41	34.97	35.08	34.91	-0.65%	610,021
Sep 16, 2025	35.36	35.36	35.18	35.31	35.14	-0.31%	1,053,758
Sep 15, 2025	35.29	35.44	35.28	35.42	35.25	0.65%	776,803
Sep 12, 2025	35.17	35.22	35.09	35.19	35.02	-0.57%	499,321
Sep 11, 2025	35.12	35.39	35.07	35.39	35.22	1.32%	825,532