FENY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	30.02	30.29	29.89	30.22	30.22	0.63%	1,812,955
Jun 22, 2026	29.78	30.06	29.53	30.03	30.03	1.25%	1,090,022
Jun 18, 2026	29.87	29.89	29.36	29.66	29.66	-1.63%	2,059,624
Jun 17, 2026	30.61	30.72	30.28	30.36	30.15	-1.11%	2,605,194
Jun 16, 2026	30.55	30.80	30.52	30.70	30.49	-0.49%	2,289,667
Jun 15, 2026	30.64	31.11	30.59	30.85	30.64	-3.38%	2,993,743
Jun 12, 2026	31.48	32.25	31.43	31.93	31.71	0.79%	2,299,267
Jun 11, 2026	32.59	32.67	31.66	31.68	31.46	-1.86%	2,733,050
Jun 10, 2026	32.08	32.68	32.02	32.28	32.06	1.54%	1,787,530
Jun 9, 2026	32.24	32.24	31.46	31.79	31.57	-1.70%	2,884,247
Jun 8, 2026	32.19	32.66	32.19	32.34	32.12	1.22%	853,417
Jun 5, 2026	32.59	32.60	31.92	31.95	31.73	-2.11%	1,442,663
Jun 4, 2026	32.38	32.75	32.27	32.64	32.41	0.18%	1,286,687
Jun 3, 2026	32.36	32.93	32.24	32.58	32.35	1.12%	1,112,109
Jun 2, 2026	31.73	32.34	31.70	32.22	32.00	1.19%	1,290,396
Jun 1, 2026	31.62	32.10	31.62	31.84	31.62	1.79%	2,015,864
May 29, 2026	31.46	31.54	31.10	31.28	31.06	-1.04%	1,611,973
May 28, 2026	31.93	32.00	31.47	31.61	31.39	-0.09%	3,511,525
May 27, 2026	31.72	31.93	31.39	31.64	31.42	-1.74%	1,506,831
May 26, 2026	32.75	33.13	32.19	32.20	31.98	-2.60%	1,698,695
May 22, 2026	32.82	33.13	32.75	33.06	32.83	0.43%	1,601,912
May 21, 2026	33.62	33.71	32.67	32.92	32.69	-1.11%	1,909,059
May 20, 2026	33.94	34.33	33.23	33.29	33.06	-2.29%	2,666,284
May 19, 2026	33.83	34.18	33.56	34.07	33.83	1.04%	1,365,715
May 18, 2026	33.00	33.81	32.76	33.72	33.49	1.78%	1,828,254
May 15, 2026	32.68	33.13	32.62	33.13	32.90	2.19%	1,250,270
May 14, 2026	32.10	32.47	32.10	32.42	32.20	0.81%	1,174,236
May 13, 2026	32.13	32.22	31.82	32.16	31.94	-0.06%	1,067,149
May 12, 2026	32.20	32.30	31.93	32.18	31.96	0.72%	1,655,512
May 11, 2026	31.48	31.98	31.45	31.95	31.73	2.57%	1,399,692
May 8, 2026	31.29	31.44	31.05	31.15	30.93	-0.54%	1,623,300
May 7, 2026	31.36	31.42	30.87	31.32	31.10	-1.94%	2,582,635
May 6, 2026	32.12	32.41	31.74	31.94	31.72	-3.94%	2,912,627
May 5, 2026	33.11	33.42	32.96	33.25	33.02	-	1,394,802
May 4, 2026	32.87	33.31	32.59	33.25	33.02	1.00%	2,294,114
May 1, 2026	33.01	33.26	32.55	32.92	32.69	-1.23%	2,298,727
Apr 30, 2026	32.62	33.43	32.41	33.33	33.10	0.85%	1,500,996
Apr 29, 2026	32.66	33.05	32.51	33.05	32.82	2.26%	3,040,059
Apr 28, 2026	32.36	32.46	32.13	32.32	32.10	1.54%	1,904,714
Apr 27, 2026	31.98	32.25	31.71	31.83	31.61	0.09%	2,424,063
Apr 24, 2026	31.77	31.83	31.43	31.80	31.58	-0.19%	1,848,759
Apr 23, 2026	31.75	31.96	31.61	31.86	31.64	0.76%	3,781,493
Apr 22, 2026	31.48	31.71	31.42	31.62	31.40	1.28%	1,789,274
Apr 21, 2026	30.87	31.25	30.72	31.22	31.00	1.46%	2,608,727
Apr 20, 2026	30.75	31.08	30.59	30.77	30.56	0.26%	1,645,882
Apr 17, 2026	30.43	30.78	29.87	30.69	30.48	-3.03%	5,008,568
Apr 16, 2026	31.17	31.76	31.17	31.65	31.43	1.61%	1,426,184
Apr 15, 2026	31.02	31.38	30.87	31.15	30.93	-0.16%	1,683,698
Apr 14, 2026	31.57	31.58	30.98	31.20	30.98	-2.23%	2,321,782
Apr 13, 2026	32.16	32.26	31.64	31.91	31.69	0.28%	2,884,058