FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	40.35	40.37	40.14	40.23	40.23	-0.64%	814,244
May 26, 2026	40.49	40.60	40.33	40.49	40.49	1.33%	828,519
May 22, 2026	40.03	40.16	39.88	39.96	39.96	-0.20%	923,205
May 21, 2026	39.49	40.17	39.44	40.04	40.04	0.55%	1,253,262
May 20, 2026	39.25	39.91	39.19	39.82	39.82	1.74%	1,335,350
May 19, 2026	39.22	39.34	39.04	39.14	39.14	-0.81%	1,064,008
May 18, 2026	39.45	39.51	39.14	39.46	39.46	0.97%	1,376,850
May 15, 2026	39.24	39.26	39.04	39.08	39.08	-1.91%	1,473,529
May 14, 2026	39.97	40.03	39.83	39.84	39.84	-0.38%	2,247,914
May 13, 2026	39.56	40.00	39.56	39.99	39.99	0.78%	870,491
May 12, 2026	39.58	39.74	39.35	39.68	39.68	-0.65%	1,184,348
May 11, 2026	39.90	39.99	39.84	39.94	39.94	0.03%	1,147,465
May 8, 2026	39.81	39.94	39.70	39.93	39.93	1.19%	1,699,085
May 7, 2026	40.23	40.23	39.43	39.46	39.46	-1.91%	1,360,029
May 6, 2026	40.02	40.27	40.02	40.23	40.23	2.81%	1,766,453
May 5, 2026	39.03	39.19	38.82	39.13	39.13	1.29%	1,454,482
May 4, 2026	38.90	39.02	38.49	38.63	38.63	-1.38%	2,191,590
May 1, 2026	39.24	39.48	39.17	39.17	39.17	-0.25%	1,095,790
Apr 30, 2026	38.85	39.38	38.76	39.27	39.27	2.37%	1,420,127
Apr 29, 2026	38.55	38.55	38.20	38.36	38.36	-1.08%	1,457,440
Apr 28, 2026	38.68	38.80	38.58	38.78	38.78	-0.31%	1,137,673
Apr 27, 2026	39.10	39.16	38.86	38.90	38.90	-0.33%	1,150,509
Apr 24, 2026	38.88	39.09	38.81	39.03	39.03	0.36%	1,004,400
Apr 23, 2026	39.05	39.21	38.50	38.89	38.89	-0.69%	912,592
Apr 22, 2026	39.24	39.26	39.02	39.16	39.16	0.67%	989,505
Apr 21, 2026	39.46	39.55	38.88	38.90	38.90	-2.24%	1,569,219
Apr 20, 2026	39.79	39.80	39.51	39.79	39.79	-0.45%	1,194,582
Apr 17, 2026	39.98	40.24	39.91	39.97	39.97	1.22%	959,045
Apr 16, 2026	39.67	39.74	39.39	39.49	39.49	-0.40%	1,324,143
Apr 15, 2026	39.72	39.77	39.52	39.65	39.65	-0.38%	919,510
Apr 14, 2026	39.68	39.88	39.64	39.80	39.80	0.91%	963,352
Apr 13, 2026	38.85	39.48	38.82	39.44	39.44	0.38%	1,006,321
Apr 10, 2026	39.44	39.47	39.12	39.29	39.29	0.23%	1,068,029
Apr 9, 2026	38.91	39.40	38.78	39.20	39.20	-0.15%	1,145,450
Apr 8, 2026	39.38	39.43	39.01	39.26	39.26	4.03%	1,078,973
Apr 7, 2026	37.48	37.80	37.12	37.74	37.74	-0.11%	2,248,483
Apr 6, 2026	37.59	37.84	37.59	37.78	37.78	0.40%	2,509,711
Apr 2, 2026	37.04	37.81	37.02	37.63	37.63	-0.76%	1,902,511
Apr 1, 2026	37.83	38.17	37.77	37.92	37.92	1.94%	1,970,054
Mar 31, 2026	36.63	37.24	36.47	37.20	37.20	3.13%	2,195,484
Mar 30, 2026	36.36	36.43	35.93	36.07	36.07	0.06%	2,071,655
Mar 27, 2026	36.24	36.45	35.93	36.05	36.05	-0.96%	1,352,234
Mar 26, 2026	36.70	36.97	36.36	36.40	36.40	-2.10%	1,135,643
Mar 25, 2026	37.27	37.35	36.96	37.18	37.18	1.47%	1,521,422
Mar 24, 2026	36.35	36.81	36.22	36.64	36.64	-0.43%	2,591,924
Mar 23, 2026	36.66	37.28	36.49	36.80	36.80	2.48%	2,763,162
Mar 20, 2026	36.98	36.98	35.75	35.91	35.91	-3.22%	1,792,557
Mar 19, 2026	36.85	37.63	36.70	37.38	37.11	-0.19%	2,269,463
Mar 18, 2026	37.90	37.98	37.44	37.45	37.18	-1.65%	1,443,539
Mar 17, 2026	38.17	38.29	38.01	38.08	37.80	0.47%	1,649,020