FANCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.53	0.53	0.51	0.52	0.52	0.27%	102,324
Sep 24, 2026	0.54	0.55	0.50	0.51	0.51	-0.53%	123,280
Sep 23, 2026	0.56	0.57	0.50	0.52	0.52	-4.94%	191,977
Sep 22, 2026	0.52	0.55	0.52	0.54	0.54	3.18%	239,578
Sep 21, 2026	0.54	0.56	0.52	0.53	0.53	2.19%	519,329
Sep 18, 2026	0.53	0.53	0.51	0.52	0.52	-1.26%	103,195
Sep 17, 2026	0.55	0.55	0.52	0.52	0.52	2.93%	319,146
Sep 16, 2026	0.49	0.52	0.49	0.51	0.51	0.25%	69,257
Sep 15, 2026	0.58	0.58	0.50	0.51	0.51	-4.72%	109,054
Sep 14, 2026	0.53	0.55	0.51	0.53	0.53	0.30%	86,103
Sep 11, 2026	0.53	0.56	0.51	0.53	0.53	1.81%	170,457
Sep 10, 2026	0.53	0.55	0.52	0.52	0.52	-1.51%	69,459
Sep 9, 2026	0.56	0.56	0.52	0.53	0.53	-1.44%	249,650
Sep 8, 2026	0.47	0.57	0.45	0.54	0.54	14.30%	538,516
Sep 4, 2026	0.48	0.48	0.43	0.47	0.47	4.24%	169,761
Sep 3, 2026	0.48	0.48	0.43	0.45	0.45	2.25%	153,616
Sep 2, 2026	0.43	0.45	0.43	0.44	0.44	2.23%	92,158
Sep 1, 2026	0.45	0.45	0.42	0.43	0.43	-2.16%	282,350
Aug 31, 2026	0.46	0.46	0.40	0.44	0.44	0.05%	243,424
Aug 28, 2026	0.45	0.48	0.43	0.44	0.44	-1.90%	205,893
Aug 27, 2026	0.45	0.46	0.44	0.45	0.45	-1.86%	172,354
Aug 26, 2026	0.48	0.48	0.44	0.46	0.46	-2.81%	216,389
Aug 25, 2026	0.42	0.48	0.42	0.47	0.47	11.90%	446,920
Aug 24, 2026	0.42	0.44	0.40	0.42	0.42	1.18%	256,212
Aug 21, 2026	0.41	0.44	0.40	0.42	0.42	3.78%	250,328
Aug 20, 2026	0.42	0.44	0.40	0.40	0.40	-5.78%	146,125
Aug 19, 2026	0.42	0.43	0.41	0.42	0.42	3.49%	140,752
Aug 18, 2026	0.41	0.43	0.40	0.41	0.41	-1.80%	188,917
Aug 17, 2026	0.44	0.44	0.40	0.42	0.42	-1.48%	207,266
Aug 14, 2026	0.40	0.44	0.39	0.42	0.42	0.95%	202,759
Aug 13, 2026	0.38	0.43	0.38	0.42	0.42	9.19%	248,411
Aug 12, 2026	0.38	0.44	0.38	0.38	0.38	-6.86%	147,529
Aug 11, 2026	0.39	0.41	0.38	0.41	0.41	5.16%	267,569
Aug 10, 2026	0.40	0.44	0.39	0.39	0.39	-2.94%	678,202
Aug 7, 2026	0.43	0.45	0.39	0.40	0.40	-4.70%	237,724
Aug 6, 2026	0.45	0.47	0.42	0.42	0.42	-3.50%	338,262
Aug 5, 2026	0.45	0.45	0.42	0.44	0.44	3.52%	210,970
Aug 4, 2026	0.39	0.45	0.38	0.43	0.43	8.97%	345,155
Aug 3, 2026	0.40	0.42	0.36	0.39	0.39	2.64%	136,858
Jul 31, 2026	0.40	0.40	0.36	0.38	0.38	-1.49%	95,042
Jul 30, 2026	0.41	0.41	0.39	0.39	0.39	-3.56%	113,533
Jul 29, 2026	0.34	0.41	0.32	0.40	0.40	8.84%	203,722
Jul 28, 2026	0.40	0.44	0.36	0.37	0.37	-8.83%	265,192
Jul 27, 2026	0.44	0.44	0.40	0.40	0.40	-1.83%	165,814
Jul 24, 2026	0.43	0.43	0.40	0.41	0.41	-1.68%	169,208
Jul 23, 2026	0.50	0.50	0.41	0.42	0.42	-5.09%	108,188
Jul 22, 2026	0.43	0.47	0.43	0.44	0.44	3.95%	229,945
Jul 21, 2026	0.34	0.44	0.34	0.42	0.42	8.27%	263,364
Jul 20, 2026	0.42	0.43	0.35	0.39	0.39	-6.18%	561,390
Jul 17, 2026	0.45	0.50	0.41	0.42	0.42	-11.42%	318,091