FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	40.23	40.23	39.85	39.80	-	-1.07%	411,594
May 6, 2026	40.02	40.27	40.02	40.23	40.23	2.81%	1,666,428
May 5, 2026	39.03	39.19	38.82	39.13	39.13	1.29%	1,453,846
May 4, 2026	38.90	39.02	38.49	38.63	38.63	-1.38%	2,191,063
May 1, 2026	39.24	39.48	39.17	39.17	39.17	-0.25%	1,094,290
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%	1,457,419
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%	1,149,909
Apr 24, 2026	38.88	39.09	38.81	39.03	39.03	0.36%	1,003,281
Apr 23, 2026	39.05	39.21	38.50	38.89	38.89	-0.69%	912,566
Apr 22, 2026	39.24	39.26	39.02	39.16	39.16	0.67%	989,453
Apr 21, 2026	39.46	39.55	38.88	38.90	38.90	-2.24%	1,569,215
Apr 20, 2026	39.79	39.80	39.51	39.79	39.79	-0.45%	1,192,654
Apr 17, 2026	39.98	40.24	39.91	39.97	39.97	1.22%	959,041
Apr 16, 2026	39.67	39.74	39.39	39.49	39.49	-0.40%	1,323,581
Apr 15, 2026	39.72	39.77	39.52	39.65	39.65	-0.38%	918,417
Apr 14, 2026	39.68	39.88	39.64	39.80	39.80	0.91%	962,446
Apr 13, 2026	38.85	39.48	38.82	39.44	39.44	0.38%	1,006,226
Apr 10, 2026	39.44	39.47	39.12	39.29	39.29	0.23%	1,067,547
Apr 9, 2026	38.91	39.40	38.78	39.20	39.20	-0.15%	1,145,271
Apr 8, 2026	39.38	39.43	39.01	39.26	39.26	4.03%	1,078,346
Apr 7, 2026	37.48	37.80	37.12	37.74	37.74	-0.11%	2,247,216
Apr 6, 2026	37.59	37.84	37.59	37.78	37.78	0.40%	2,509,347
Apr 2, 2026	37.04	37.81	37.02	37.63	37.63	-0.76%	1,900,447
Apr 1, 2026	37.83	38.17	37.77	37.92	37.92	1.94%	1,969,493
Mar 31, 2026	36.63	37.24	36.47	37.20	37.20	3.13%	2,195,274
Mar 30, 2026	36.36	36.43	35.93	36.07	36.07	0.06%	2,061,604
Mar 27, 2026	36.24	36.45	35.93	36.05	36.05	-0.96%	1,352,128
Mar 26, 2026	36.70	36.97	36.36	36.40	36.40	-2.10%	1,135,595
Mar 25, 2026	37.27	37.35	36.96	37.18	37.18	1.47%	1,520,978
Mar 24, 2026	36.35	36.81	36.22	36.64	36.64	-0.43%	2,191,924
Mar 23, 2026	36.66	37.28	36.49	36.80	36.80	2.48%	2,762,661
Mar 20, 2026	36.98	36.98	35.75	35.91	35.91	-3.93%	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
Mar 16, 2026	37.68	37.99	37.60	37.90	37.62	1.80%	2,274,877
Mar 13, 2026	37.77	37.90	37.17	37.23	36.96	-1.25%	1,563,172
Mar 12, 2026	37.94	38.01	37.53	37.70	37.42	-1.67%	1,100,741
Mar 11, 2026	38.22	38.46	38.06	38.34	38.06	-0.16%	2,140,375
Mar 10, 2026	38.52	39.00	38.28	38.40	38.12	0.48%	1,500,479
Mar 9, 2026	37.37	38.34	37.06	38.22	37.93	0.75%	1,471,605
Mar 6, 2026	37.54	38.09	37.46	37.93	37.65	-0.89%	2,002,685
Mar 5, 2026	38.56	38.71	37.90	38.27	37.99	-2.47%	1,873,675
Mar 4, 2026	38.96	39.27	38.81	39.24	38.95	1.40%	1,401,423
Mar 3, 2026	38.18	38.85	37.78	38.70	38.42	-3.15%	2,252,962
Mar 2, 2026	39.76	40.13	39.71	39.96	39.67	-1.82%	1,868,967
Feb 27, 2026	40.77	40.90	40.64	40.70	40.40	-	2,074,699
Feb 26, 2026	40.77	40.79	40.44	40.70	40.40	-0.42%	1,595,130