FendX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.98	0.98	0.90	0.90	0.90	-8.16%	1,550
Jan 16, 2026	0.95	0.98	0.95	0.98	0.98	3.16%	7,500
Jan 15, 2026	0.85	0.95	0.85	0.95	0.95	6.74%	19,500
Jan 14, 2026	0.74	0.89	0.70	0.89	0.89	27.14%	32,000
Jan 13, 2026	0.55	0.70	0.55	0.70	0.70	27.27%	27,550
Jan 12, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	6,500
Jan 9, 2026	0.44	0.69	0.44	0.57	0.57	28.09%	33,745
Jan 8, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Jan 7, 2026	0.35	0.45	0.35	0.45	0.45	27.14%	2,500
Jan 6, 2026	0.35	0.35	0.35	0.35	0.35	6.06%	3,000
Jan 5, 2026	0.41	0.41	0.33	0.33	0.33	-13.16%	14,500
Dec 31, 2025	0.40	0.40	0.38	0.38	0.38	-	2,200
Dec 30, 2025	0.37	0.38	0.37	0.38	0.38	-	32,540
Dec 29, 2025	0.38	0.38	0.38	0.38	0.38	-	24,500
Dec 22, 2025	0.43	0.43	0.38	0.38	0.38	-13.64%	5,120
Dec 19, 2025	0.45	0.45	0.44	0.44	0.44	-10.20%	3,505
Dec 8, 2025	0.50	0.50	0.49	0.49	0.49	-33.78%	1,000
Dec 3, 2025	0.74	0.74	0.74	0.74	0.74	-	700
Nov 20, 2025	0.50	0.74	0.50	0.74	0.74	48.00%	2,200
Nov 13, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	700
Nov 12, 2025	0.56	0.56	0.52	0.52	0.52	-13.33%	5,020
Nov 11, 2025	0.60	0.60	0.60	0.60	0.60	9.09%	500
Nov 10, 2025	0.63	0.63	0.55	0.55	0.55	-8.33%	2,500
Oct 30, 2025	0.60	0.60	0.60	0.60	0.60	-6.25%	500
Oct 27, 2025	0.64	0.64	0.64	0.64	0.64	-	500
Oct 21, 2025	0.64	0.64	0.64	0.64	0.64	6.67%	500
Oct 20, 2025	0.65	0.65	0.60	0.60	0.60	-7.69%	3,000
Oct 17, 2025	0.70	0.70	0.60	0.65	0.65	-13.33%	13,000
Oct 15, 2025	0.90	0.90	0.75	0.75	0.75	-6.25%	1,500
Oct 14, 2025	0.89	0.89	0.80	0.80	0.80	-12.09%	1,515
Oct 10, 2025	0.90	1.00	0.65	0.91	0.91	1.11%	25,980
Oct 9, 2025	0.84	0.90	0.80	0.90	0.90	-	6,000
Oct 8, 2025	0.90	0.90	0.90	0.90	0.90	-	5,500
Oct 6, 2025	0.90	0.90	0.90	0.90	0.90	-	4,500
Oct 3, 2025	0.90	1.00	0.70	0.90	0.90	-	89,000
Oct 2, 2025	0.92	0.92	0.90	0.90	0.90	-2.17%	1,495
Oct 1, 2025	0.84	0.92	0.84	0.92	0.92	17.95%	1,500
Sep 30, 2025	0.78	0.78	0.78	0.78	0.78	4.00%	500
Sep 29, 2025	0.80	0.80	0.75	0.75	0.75	-6.25%	1,500
Sep 25, 2025	0.78	0.80	0.78	0.80	0.80	2.56%	1,544
Sep 23, 2025	0.79	0.79	0.78	0.78	0.78	11.43%	1,208
Sep 22, 2025	0.83	0.83	0.70	0.70	0.70	-17.65%	4,380
Sep 19, 2025	0.85	0.85	0.85	0.85	0.85	-	500
Sep 17, 2025	0.85	0.85	0.85	0.85	0.85	-	2,700
Sep 16, 2025	0.85	0.85	0.85	0.85	0.85	-	3,444
Sep 15, 2025	0.80	0.85	0.80	0.85	0.85	6.25%	5,000
Sep 12, 2025	0.80	0.80	0.80	0.80	0.80	-	3,200
Sep 11, 2025	0.80	0.80	0.80	0.80	0.80	6.67%	4,500
Sep 10, 2025	0.75	0.75	0.75	0.75	0.75	2.74%	9,800
Sep 8, 2025	0.75	0.75	0.63	0.73	0.73	-2.67%	8,000