FendX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.22	0.22	0.22	0.22	0.22	41.94%	2,500
Jun 17, 2026	0.21	0.21	0.16	0.16	0.16	-27.91%	19,200
Jun 16, 2026	0.22	0.22	0.22	0.22	0.22	-20.37%	500
Jun 8, 2026	0.20	0.27	0.20	0.27	0.27	35.00%	10,500
Jun 4, 2026	0.21	0.21	0.20	0.20	0.20	-9.09%	1,500
Jun 1, 2026	0.23	0.23	0.22	0.22	0.22	-4.35%	2,000
May 29, 2026	0.23	0.23	0.23	0.23	0.23	-	500
May 28, 2026	0.23	0.23	0.23	0.23	0.23	-16.36%	1,000
May 25, 2026	0.28	0.28	0.28	0.28	0.28	12.24%	1,000
May 21, 2026	0.25	0.25	0.25	0.25	0.25	-	500
May 20, 2026	0.25	0.25	0.25	0.25	0.25	-3.92%	568
May 19, 2026	0.28	0.28	0.26	0.26	0.26	-	1,500
May 15, 2026	0.26	0.26	0.26	0.26	0.26	2.00%	500
May 13, 2026	0.25	0.25	0.25	0.25	0.25	-5.66%	1,000
May 12, 2026	0.27	0.27	0.27	0.27	0.27	-3.64%	620
May 11, 2026	0.28	0.28	0.28	0.28	0.28	-3.51%	500
May 8, 2026	0.29	0.29	0.29	0.29	0.29	21.28%	1,500
May 4, 2026	0.24	0.24	0.24	0.24	0.24	4.44%	1,500
May 1, 2026	0.26	0.26	0.23	0.23	0.23	-4.26%	23,000
Apr 30, 2026	0.35	0.35	0.24	0.24	0.24	-32.86%	14,999
Apr 29, 2026	0.35	0.35	0.35	0.35	0.35	-	550
Apr 28, 2026	0.39	0.39	0.35	0.35	0.35	-12.50%	13,550
Apr 27, 2026	0.40	0.40	0.40	0.40	0.40	-	500
Apr 21, 2026	0.40	0.40	0.40	0.40	0.40	-	500
Apr 20, 2026	0.43	0.43	0.40	0.40	0.40	-4.76%	6,000
Apr 17, 2026	0.42	0.42	0.42	0.42	0.42	3.70%	500
Apr 16, 2026	0.42	0.42	0.41	0.41	0.41	-4.14%	9,600
Apr 15, 2026	0.41	0.42	0.40	0.42	0.42	-3.98%	15,200
Apr 14, 2026	0.45	0.45	0.38	0.44	0.44	-12.00%	26,500
Apr 2, 2026	0.50	0.50	0.50	0.50	0.50	35.14%	3,500
Mar 31, 2026	0.40	0.40	0.33	0.37	0.37	-	3,087
Mar 24, 2026	0.37	0.37	0.37	0.37	0.37	7.25%	7,000
Mar 19, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	500
Mar 18, 2026	0.35	0.35	0.35	0.35	0.35	-12.50%	500
Mar 16, 2026	0.40	0.40	0.40	0.40	0.40	-	1,450
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	-	500
Mar 10, 2026	0.45	0.45	0.40	0.40	0.40	-20.00%	4,003
Mar 9, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	510
Mar 2, 2026	0.55	0.55	0.55	0.55	0.55	-6.78%	1,500
Feb 26, 2026	0.55	0.59	0.41	0.59	0.59	1.72%	8,108
Feb 23, 2026	0.60	0.60	0.58	0.58	0.58	-3.33%	1,000
Feb 20, 2026	0.62	0.62	0.60	0.60	0.60	-11.76%	1,000
Feb 17, 2026	0.68	0.68	0.68	0.68	0.68	-	543
Feb 13, 2026	0.56	0.69	0.50	0.68	0.68	13.33%	25,585
Feb 12, 2026	0.60	0.60	0.60	0.60	0.60	-	2,500
Feb 11, 2026	0.65	0.65	0.60	0.60	0.60	-11.76%	1,000
Feb 10, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	500
Feb 9, 2026	0.72	0.72	0.70	0.70	0.70	-	3,000
Feb 3, 2026	0.76	0.77	0.70	0.70	0.70	-1.41%	8,500
Jan 29, 2026	0.70	0.78	0.70	0.71	0.71	1.43%	5,015