FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	40.15	40.23	39.92	40.17	40.17	-0.40%	1,931,781
Sep 28, 2026	40.25	40.50	40.12	40.33	40.33	-0.47%	1,337,547
Sep 25, 2026	40.33	40.54	40.22	40.52	40.52	1.07%	1,204,319
Sep 24, 2026	40.06	40.25	39.89	40.09	40.09	-0.25%	2,104,474
Sep 23, 2026	40.43	40.43	40.04	40.19	40.19	-1.54%	1,579,969
Sep 22, 2026	40.78	40.91	40.58	40.82	40.82	0.29%	1,220,588
Sep 21, 2026	40.69	40.77	40.50	40.70	40.70	1.04%	1,340,777
Sep 18, 2026	40.26	40.30	40.10	40.28	40.28	-0.79%	2,302,396
Sep 17, 2026	40.89	40.95	40.81	40.81	40.60	1.01%	1,104,771
Sep 16, 2026	40.76	40.84	40.18	40.40	40.19	-0.37%	1,672,285
Sep 15, 2026	40.54	40.59	40.42	40.55	40.34	-0.34%	1,220,470
Sep 14, 2026	40.68	40.91	40.54	40.69	40.48	-0.66%	1,082,750
Sep 11, 2026	41.09	41.11	40.94	40.96	40.75	0.96%	1,090,885
Sep 10, 2026	40.74	40.84	40.52	40.57	40.36	-0.76%	1,313,129
Sep 9, 2026	41.11	41.16	40.86	40.88	40.67	-1.14%	1,563,364
Sep 8, 2026	41.48	41.56	41.34	41.35	41.14	-0.77%	1,181,080
Sep 4, 2026	41.44	41.75	41.44	41.67	41.46	0.12%	1,243,818
Sep 3, 2026	41.47	41.67	41.37	41.62	41.41	1.12%	1,045,604
Sep 2, 2026	40.97	41.16	40.97	41.16	40.95	0.44%	801,106
Sep 1, 2026	41.18	41.24	40.89	40.98	40.77	-0.80%	1,203,471
Aug 31, 2026	41.52	41.55	41.25	41.31	41.10	-0.29%	846,575
Aug 28, 2026	41.69	41.77	41.34	41.43	41.22	-0.22%	1,042,746
Aug 27, 2026	41.55	41.59	41.39	41.52	41.31	-0.34%	1,014,749
Aug 26, 2026	41.78	41.87	41.63	41.66	41.45	-0.55%	1,125,172
Aug 25, 2026	41.78	41.90	41.65	41.89	41.67	0.58%	1,207,472
Aug 24, 2026	41.62	41.71	41.53	41.65	41.44	-0.17%	952,533
Aug 21, 2026	41.68	41.77	41.63	41.72	41.51	0.77%	790,256
Aug 20, 2026	41.39	41.59	41.32	41.40	41.19	-0.36%	1,061,447
Aug 19, 2026	41.60	41.66	41.43	41.55	41.34	0.44%	996,494
Aug 18, 2026	41.53	41.66	41.31	41.37	41.16	-1.34%	1,053,046
Aug 17, 2026	41.97	42.09	41.88	41.93	41.71	-0.05%	975,075
Aug 14, 2026	41.94	42.06	41.86	41.95	41.73	-0.07%	1,173,439
Aug 13, 2026	41.97	42.06	41.90	41.98	41.76	0.29%	972,277
Aug 12, 2026	41.92	42.00	41.81	41.86	41.64	0.50%	1,249,297
Aug 11, 2026	41.76	41.86	41.58	41.65	41.44	0.12%	1,001,977
Aug 10, 2026	41.70	41.74	41.60	41.60	41.39	-0.38%	948,960
Aug 7, 2026	41.80	41.85	41.63	41.76	41.55	1.09%	1,001,256
Aug 6, 2026	41.43	41.54	41.26	41.31	41.10	0.05%	965,634
Aug 5, 2026	41.44	41.53	41.28	41.29	41.08	0.05%	1,227,503
Aug 4, 2026	41.05	41.33	41.01	41.27	41.06	1.18%	1,115,826
Aug 3, 2026	40.61	40.81	40.57	40.79	40.58	0.32%	1,136,986
Jul 31, 2026	40.68	40.77	40.27	40.66	40.45	-0.37%	1,282,161
Jul 30, 2026	40.25	40.87	40.23	40.81	40.60	3.00%	1,229,195
Jul 29, 2026	39.74	40.19	39.49	39.62	39.42	-0.60%	1,555,101
Jul 28, 2026	39.59	39.98	39.59	39.86	39.65	-0.33%	1,184,800
Jul 27, 2026	40.19	40.25	39.81	39.99	39.78	0.38%	852,125
Jul 24, 2026	39.89	40.08	39.77	39.84	39.63	0.35%	1,367,388
Jul 23, 2026	39.69	39.88	39.59	39.70	39.50	-1.34%	1,656,849
Jul 22, 2026	40.24	40.35	40.23	40.24	40.03	0.20%	1,061,736
Jul 21, 2026	39.91	40.23	39.78	40.16	39.95	1.54%	1,242,124