FENI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	41.60	41.66	41.43	41.55	41.55	0.44%	996,443
Aug 18, 2026	41.53	41.66	41.31	41.37	41.37	-1.34%	1,052,937
Aug 17, 2026	41.97	42.09	41.88	41.93	41.93	-0.05%	974,915
Aug 14, 2026	41.94	42.06	41.86	41.95	41.95	-0.07%	1,173,438
Aug 13, 2026	41.97	42.06	41.90	41.98	41.98	0.29%	972,277
Aug 12, 2026	41.92	42.00	41.81	41.86	41.86	0.50%	1,249,255
Aug 11, 2026	41.76	41.86	41.58	41.65	41.65	0.12%	1,001,977
Aug 10, 2026	41.70	41.74	41.60	41.60	41.60	-0.38%	948,926
Aug 7, 2026	41.80	41.85	41.63	41.76	41.76	1.09%	1,001,253
Aug 6, 2026	41.43	41.54	41.26	41.31	41.31	0.05%	965,296
Aug 5, 2026	41.44	41.53	41.28	41.29	41.29	0.05%	1,226,715
Aug 4, 2026	41.05	41.33	41.01	41.27	41.27	1.18%	1,115,823
Aug 3, 2026	40.61	40.81	40.57	40.79	40.79	0.32%	1,136,965
Jul 31, 2026	40.68	40.77	40.27	40.66	40.66	-0.37%	1,282,147
Jul 30, 2026	40.25	40.87	40.23	40.81	40.81	3.00%	1,229,186
Jul 29, 2026	39.74	40.19	39.49	39.62	39.62	-0.60%	1,554,997
Jul 28, 2026	39.59	39.98	39.59	39.86	39.86	-0.33%	1,184,799
Jul 27, 2026	40.19	40.25	39.81	39.99	39.99	0.38%	852,125
Jul 24, 2026	39.89	40.08	39.77	39.84	39.84	0.35%	1,367,389
Jul 23, 2026	39.69	39.88	39.59	39.70	39.70	-1.34%	1,356,756
Jul 22, 2026	40.24	40.35	40.23	40.24	40.24	0.20%	1,061,735
Jul 21, 2026	39.91	40.23	39.78	40.16	40.16	1.54%	1,242,123
Jul 20, 2026	39.83	39.88	39.50	39.55	39.55	-0.60%	1,195,903
Jul 17, 2026	39.49	39.85	39.47	39.79	39.79	-0.60%	1,413,984
Jul 16, 2026	39.96	40.19	39.91	40.03	40.03	-0.92%	1,988,676
Jul 15, 2026	40.32	40.46	40.09	40.40	40.40	0.57%	3,385,945
Jul 14, 2026	40.32	40.50	40.15	40.17	40.17	0.75%	1,957,242
Jul 13, 2026	40.10	40.13	39.81	39.87	39.87	-1.12%	2,142,269
Jul 10, 2026	40.21	40.39	40.04	40.32	40.32	0.45%	1,250,220
Jul 9, 2026	40.00	40.24	39.99	40.14	40.14	0.70%	1,087,546
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