FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	35.71	35.78	35.61	35.64	35.29	-0.45%	798,250
Nov 28, 2025	35.68	35.82	35.59	35.80	35.45	0.28%	408,565
Nov 26, 2025	35.48	35.76	35.48	35.70	35.35	1.31%	995,980
Nov 25, 2025	35.01	35.27	34.91	35.24	34.89	0.95%	1,983,996
Nov 24, 2025	34.77	34.92	34.70	34.91	34.56	0.26%	1,207,194
Nov 21, 2025	34.61	34.91	34.45	34.82	34.47	1.28%	2,874,390
Nov 20, 2025	35.15	35.19	34.36	34.38	34.04	-1.24%	5,273,012
Nov 19, 2025	34.88	35.01	34.67	34.81	34.46	-0.49%	2,594,942
Nov 18, 2025	34.93	35.03	34.70	34.98	34.63	-1.16%	1,177,740
Nov 17, 2025	35.62	35.71	35.25	35.39	35.04	-1.06%	1,245,077
Nov 14, 2025	35.67	35.91	35.62	35.77	35.42	-0.39%	1,324,785
Nov 13, 2025	36.25	36.27	35.85	35.91	35.55	-1.05%	1,508,425
Nov 12, 2025	36.17	36.31	36.10	36.29	35.93	0.75%	1,398,596
Nov 11, 2025	35.94	36.06	35.89	36.02	35.66	0.67%	1,255,663
Nov 10, 2025	35.59	35.80	35.50	35.78	35.43	0.99%	738,604
Nov 7, 2025	35.15	35.43	34.95	35.43	35.08	0.37%	1,253,500
Nov 6, 2025	35.42	35.46	35.20	35.30	34.95	-0.31%	1,174,784
Nov 5, 2025	35.24	35.47	35.20	35.41	35.06	0.51%	1,630,308
Nov 4, 2025	35.22	35.40	35.10	35.23	34.88	-1.18%	899,839
Nov 3, 2025	35.63	35.71	35.56	35.65	35.30	0.06%	682,652
Oct 31, 2025	35.64	35.66	35.48	35.63	35.28	-	1,905,210
Oct 30, 2025	35.57	35.76	35.51	35.63	35.28	-0.34%	1,097,881
Oct 29, 2025	36.04	36.08	35.64	35.75	35.40	-0.64%	818,223
Oct 28, 2025	35.90	36.04	35.86	35.98	35.62	0.28%	636,796
Oct 27, 2025	35.84	35.90	35.81	35.88	35.52	0.93%	796,786
Oct 24, 2025	35.61	35.67	35.53	35.55	35.20	0.20%	530,745
Oct 23, 2025	35.42	35.55	35.38	35.48	35.13	0.34%	700,014
Oct 22, 2025	35.42	35.46	35.17	35.36	35.01	-0.28%	708,597
Oct 21, 2025	35.57	35.58	35.41	35.46	35.11	-0.78%	794,893