FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	35.11	35.29	35.02	35.18	35.18	0.29%	752,636
Sep 17, 2025	35.21	35.41	34.97	35.08	35.08	-0.65%	610,021
Sep 16, 2025	35.36	35.36	35.18	35.31	35.31	-0.31%	1,053,758
Sep 15, 2025	35.29	35.44	35.28	35.42	35.42	0.65%	776,803
Sep 12, 2025	35.17	35.22	35.09	35.19	35.19	-0.57%	499,321
Sep 11, 2025	35.12	35.39	35.07	35.39	35.39	1.32%	825,532
Sep 10, 2025	34.92	35.00	34.85	34.93	34.93	0.32%	1,080,355
Sep 9, 2025	34.74	34.82	34.70	34.82	34.82	-0.17%	620,319
Sep 8, 2025	34.78	34.91	34.69	34.88	34.88	1.28%	706,501
Sep 5, 2025	34.59	34.71	34.38	34.44	34.44	0.20%	787,721
Sep 4, 2025	34.15	34.41	34.12	34.37	34.37	0.94%	1,702,970
Sep 3, 2025	33.88	34.06	33.86	34.05	34.05	0.12%	986,032
Sep 2, 2025	33.80	34.01	33.73	34.01	34.01	-0.87%	626,323
Aug 29, 2025	34.29	34.35	34.22	34.31	34.31	-0.52%	592,309
Aug 28, 2025	34.39	34.52	34.37	34.49	34.49	0.47%	547,879
Aug 27, 2025	34.21	34.33	34.08	34.33	34.33	-0.32%	728,469
Aug 26, 2025	34.42	34.45	34.08	34.44	34.44	-0.26%	764,829
Aug 25, 2025	34.77	34.84	34.48	34.53	34.53	-1.06%	593,212
Aug 22, 2025	34.59	34.98	34.55	34.90	34.90	1.45%	630,730
Aug 21, 2025	34.48	34.49	34.35	34.40	34.40	-0.46%	882,133
Aug 20, 2025	34.51	34.59	34.47	34.56	34.56	0.41%	1,304,019
Aug 19, 2025	34.57	34.62	34.42	34.42	34.42	-0.26%	563,163
Aug 18, 2025	34.46	34.54	34.37	34.51	34.51	0.03%	1,761,920
Aug 15, 2025	34.70	34.70	34.48	34.50	34.50	0.38%	539,578
Aug 14, 2025	34.27	34.37	34.15	34.37	34.37	-0.23%	618,913
Aug 13, 2025	34.33	34.45	34.25	34.45	34.45	0.79%	929,058
Aug 12, 2025	33.81	34.18	33.81	34.18	34.18	1.64%	550,563
Aug 11, 2025	33.68	33.73	33.60	33.63	33.63	-0.36%	530,904
Aug 8, 2025	33.72	33.83	33.66	33.75	33.75	0.45%	1,021,320
Aug 7, 2025	33.63	33.67	33.45	33.60	33.60	0.87%	856,146
Aug 6, 2025	33.22	33.34	33.20	33.31	33.31	0.60%	718,918
Aug 5, 2025	33.18	33.18	32.98	33.11	33.11	0.12%	524,203
Aug 4, 2025	33.02	33.12	32.96	33.07	33.07	1.07%	478,583
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