FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.11	33.27	33.02	33.19	33.19	0.94%	317,451
Jun 26, 2025	32.73	32.89	32.72	32.88	32.88	1.04%	359,248
Jun 25, 2025	32.54	32.54	32.42	32.54	32.54	-0.34%	472,649
Jun 24, 2025	32.49	32.71	32.45	32.65	32.65	1.37%	819,173
Jun 23, 2025	31.81	32.29	31.80	32.21	32.21	0.56%	4,111,732
Jun 20, 2025	32.29	32.29	32.01	32.03	32.03	-2.02%	406,714
Jun 18, 2025	32.76	32.83	32.60	32.69	32.34	0.37%	450,098
Jun 17, 2025	32.90	32.91	32.57	32.57	32.22	-1.45%	499,077
Jun 16, 2025	33.18	33.30	33.03	33.05	32.70	0.39%	337,158
Jun 13, 2025	32.89	33.05	32.77	32.92	32.57	-1.08%	722,885
Jun 12, 2025	33.18	33.29	33.14	33.28	32.93	0.79%	427,013
Jun 11, 2025	33.06	33.11	32.94	33.02	32.67	0.12%	420,249
Jun 10, 2025	33.05	33.05	32.87	32.98	32.63	0.24%	429,418
Jun 9, 2025	32.91	33.04	32.86	32.90	32.55	0.12%	655,042
Jun 6, 2025	32.82	32.94	32.82	32.86	32.51	0.12%	459,375
Jun 5, 2025	32.96	32.96	32.71	32.82	32.47	0.03%	394,748
Jun 4, 2025	32.70	32.93	32.70	32.81	32.46	0.31%	566,664
Jun 3, 2025	32.57	32.73	32.51	32.71	32.36	-0.70%	422,045
Jun 2, 2025	32.65	32.94	32.51	32.94	32.59	1.23%	506,788
May 30, 2025	32.54	32.58	32.30	32.54	32.19	-	987,521
May 29, 2025	32.48	32.57	32.38	32.54	32.19	0.53%	696,837
May 28, 2025	32.46	32.47	32.32	32.37	32.03	-1.10%	450,393
May 27, 2025	32.73	32.81	32.59	32.73	32.38	1.65%	515,816
May 23, 2025	31.95	32.30	31.87	32.20	31.86	-0.03%	270,118
May 22, 2025	32.13	32.30	32.02	32.21	31.87	0.12%	1,684,150
May 21, 2025	32.37	32.50	32.14	32.17	31.83	-0.59%	703,205
May 20, 2025	32.24	32.47	32.20	32.36	32.02	0.68%	511,600
May 19, 2025	31.81	32.14	31.81	32.14	31.80	1.16%	412,796
May 16, 2025	31.74	31.86	31.65	31.77	31.43	-0.09%	645,749
May 15, 2025	31.62	31.84	31.57	31.80	31.46	1.21%	658,368
May 14, 2025	31.59	31.70	31.38	31.42	31.09	-0.29%	1,977,838
May 13, 2025	31.42	31.54	31.32	31.51	31.18	0.22%	674,544
May 12, 2025	31.33	31.44	31.15	31.44	31.11	0.48%	388,797
May 9, 2025	31.27	31.35	31.15	31.29	30.96	0.45%	391,692
May 8, 2025	31.26	31.30	31.08	31.15	30.82	-0.10%	475,275
May 7, 2025	31.28	31.39	31.12	31.18	30.85	-0.51%	247,896
May 6, 2025	31.34	31.42	31.28	31.34	31.01	-	331,583
May 5, 2025	31.30	31.40	31.30	31.34	31.01	0.35%	373,919
May 2, 2025	31.28	31.35	31.15	31.23	30.90	1.56%	314,567
May 1, 2025	30.88	30.90	30.66	30.75	30.42	-0.42%	211,561
Apr 30, 2025	30.62	30.88	30.48	30.88	30.55	0.06%	319,684
Apr 29, 2025	30.76	30.87	30.62	30.86	30.53	0.49%	339,345
Apr 28, 2025	30.56	30.81	30.49	30.71	30.38	0.43%	349,572
Apr 25, 2025	30.43	30.62	30.28	30.58	30.26	0.63%	278,284
Apr 24, 2025	30.15	30.42	30.01	30.39	30.07	1.27%	423,577
Apr 23, 2025	30.23	30.25	29.91	30.01	29.69	0.30%	393,399
Apr 22, 2025	29.70	29.99	29.64	29.92	29.60	2.15%	1,353,176
Apr 21, 2025	29.64	29.66	29.07	29.29	28.98	-0.98%	684,631
Apr 17, 2025	29.46	29.64	29.34	29.58	29.27	1.41%	642,281
Apr 16, 2025	29.23	29.44	29.05	29.17	28.86	-0.75%	427,779