FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	40.00	40.13	39.99	40.11	-	0.61%	153,696
Jul 8, 2026	39.61	39.87	39.42	39.86	39.86	-0.70%	1,245,742
Jul 7, 2026	40.39	40.52	40.02	40.14	40.14	-1.38%	1,124,589
Jul 6, 2026	40.48	40.74	40.48	40.70	40.70	0.97%	1,545,076
Jul 2, 2026	40.38	40.67	40.04	40.31	40.31	1.21%	1,217,772
Jul 1, 2026	39.85	40.03	39.79	39.83	39.83	-0.75%	1,351,269
Jun 30, 2026	39.96	40.19	39.91	40.13	40.13	0.43%	1,750,482
Jun 29, 2026	39.73	39.97	39.47	39.96	39.96	1.09%	1,041,400
Jun 26, 2026	39.59	39.79	39.51	39.53	39.53	-0.90%	1,278,365
Jun 25, 2026	40.06	40.11	39.69	39.89	39.89	0.94%	1,418,048
Jun 24, 2026	39.43	39.65	39.37	39.52	39.52	-0.25%	1,276,121
Jun 23, 2026	39.60	39.79	39.47	39.62	39.62	-2.12%	1,960,405
Jun 22, 2026	40.42	40.54	40.40	40.48	40.48	0.40%	2,531,458
Jun 18, 2026	40.45	40.45	40.25	40.32	40.32	0.58%	1,321,265
Jun 17, 2026	40.90	41.16	40.43	40.46	40.09	-0.42%	1,178,811
Jun 16, 2026	40.85	40.86	40.62	40.63	40.26	0.12%	987,979
Jun 15, 2026	40.80	40.82	40.54	40.58	40.21	0.72%	1,257,998
Jun 12, 2026	40.16	40.38	39.95	40.29	39.92	0.32%	4,692,384
Jun 11, 2026	39.29	40.22	39.20	40.16	39.79	3.29%	2,517,817
Jun 10, 2026	39.16	39.40	38.86	38.88	38.52	-1.52%	1,350,781
Jun 9, 2026	39.84	39.99	38.85	39.48	39.12	-0.13%	1,640,969
Jun 8, 2026	39.68	39.72	39.47	39.53	39.17	0.59%	1,596,986
Jun 5, 2026	40.00	40.02	39.19	39.30	38.94	-2.72%	1,451,028
Jun 4, 2026	40.23	40.44	40.18	40.40	40.03	0.65%	1,644,075
Jun 3, 2026	40.30	40.34	40.13	40.14	39.77	-0.72%	1,073,736
Jun 2, 2026	40.23	40.48	40.23	40.43	40.06	0.60%	893,301
Jun 1, 2026	39.99	40.38	39.85	40.19	39.82	-0.37%	980,950
May 29, 2026	40.38	40.55	40.30	40.34	39.97	0.30%	1,326,130
May 28, 2026	40.04	40.33	39.93	40.22	39.85	-0.02%	2,087,855
May 27, 2026	40.35	40.37	40.14	40.23	39.86	-0.64%	814,245
May 26, 2026	40.49	40.60	40.33	40.49	40.12	1.33%	828,519
May 22, 2026	40.03	40.16	39.88	39.96	39.59	-0.20%	923,216
May 21, 2026	39.49	40.17	39.44	40.04	39.67	0.55%	1,253,287
May 20, 2026	39.25	39.91	39.19	39.82	39.45	1.74%	1,335,350
May 19, 2026	39.22	39.34	39.04	39.14	38.78	-0.81%	1,066,413
May 18, 2026	39.45	39.51	39.14	39.46	39.10	0.97%	1,376,850
May 15, 2026	39.24	39.26	39.04	39.08	38.72	-1.91%	1,473,529
May 14, 2026	39.97	40.03	39.83	39.84	39.47	-0.38%	2,247,914
May 13, 2026	39.56	40.00	39.56	39.99	39.62	0.78%	870,491
May 12, 2026	39.58	39.74	39.35	39.68	39.32	-0.65%	1,184,348
May 11, 2026	39.90	39.99	39.84	39.94	39.57	0.03%	1,147,465
May 8, 2026	39.81	39.94	39.70	39.93	39.56	1.19%	1,699,085
May 7, 2026	40.23	40.23	39.43	39.46	39.10	-1.91%	1,360,029
May 6, 2026	40.02	40.27	40.02	40.23	39.86	2.81%	1,766,453
May 5, 2026	39.03	39.19	38.82	39.13	38.77	1.29%	1,454,482
May 4, 2026	38.90	39.02	38.49	38.63	38.28	-1.38%	2,191,590
May 1, 2026	39.24	39.48	39.17	39.17	38.81	-0.25%	1,095,790
Apr 30, 2026	38.85	39.38	38.76	39.27	38.91	2.37%	1,420,127
Apr 29, 2026	38.55	38.55	38.20	38.36	38.01	-1.08%	1,457,440
Apr 28, 2026	38.68	38.80	38.58	38.78	38.42	-0.31%	1,137,673