FANCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.74	0.76	0.65	0.65	0.65	-10.86%	803,136
Jun 11, 2026	0.68	0.84	0.68	0.73	0.73	-7.57%	505,776
Jun 10, 2026	0.80	0.87	0.70	0.79	0.79	3.85%	696,922
Jun 9, 2026	0.84	0.89	0.72	0.76	0.76	-8.93%	782,012
Jun 8, 2026	0.90	1.05	0.62	0.83	0.83	-8.48%	1,815,035
Jun 5, 2026	0.81	0.98	0.81	0.91	0.91	13.20%	1,790,620
Jun 4, 2026	0.64	0.85	0.64	0.81	0.81	8.40%	1,213,006
Jun 3, 2026	0.73	0.75	0.66	0.74	0.74	8.44%	596,090
Jun 2, 2026	0.71	0.75	0.64	0.68	0.68	-1.17%	311,951
Jun 1, 2026	0.69	0.72	0.68	0.69	0.69	1.24%	799,664
May 29, 2026	0.68	0.72	0.66	0.68	0.68	3.46%	867,834
May 28, 2026	0.65	0.67	0.62	0.66	0.66	5.61%	268,515
May 27, 2026	0.63	0.70	0.60	0.63	0.63	-2.11%	961,617
May 26, 2026	0.69	0.69	0.63	0.64	0.64	5.61%	448,730
May 22, 2026	0.68	0.69	0.59	0.61	0.61	-5.31%	393,516
May 21, 2026	0.56	0.67	0.56	0.64	0.64	15.94%	1,164,132
May 20, 2026	0.57	0.57	0.52	0.55	0.55	4.15%	330,944
May 19, 2026	0.59	0.59	0.50	0.53	0.53	-7.07%	464,396
May 18, 2026	0.59	0.59	0.53	0.57	0.57	2.94%	189,654
May 15, 2026	0.57	0.60	0.54	0.55	0.55	0.73%	214,076
May 14, 2026	0.56	0.60	0.55	0.55	0.55	-1.20%	720,065
May 13, 2026	0.56	0.56	0.51	0.56	0.56	6.55%	271,007
May 12, 2026	0.50	0.54	0.50	0.52	0.52	-1.42%	226,496
May 11, 2026	0.56	0.57	0.51	0.53	0.53	-1.03%	612,378
May 8, 2026	0.53	0.56	0.52	0.54	0.54	4.86%	190,254
May 7, 2026	0.55	0.59	0.50	0.51	0.51	0.66%	228,478
May 6, 2026	0.61	0.61	0.49	0.51	0.51	-4.00%	352,010
May 5, 2026	0.52	0.54	0.49	0.53	0.53	3.65%	486,474
May 4, 2026	0.58	0.65	0.48	0.51	0.51	-10.01%	740,885
May 1, 2026	0.53	0.65	0.50	0.57	0.57	-3.74%	1,188,110
Apr 30, 2026	0.54	0.77	0.54	0.59	0.59	4.98%	2,422,886
Apr 29, 2026	0.44	0.61	0.44	0.56	0.56	33.50%	661,805
Apr 28, 2026	0.42	0.43	0.38	0.42	0.42	6.63%	548,802
Apr 27, 2026	0.39	0.44	0.38	0.39	0.39	3.66%	751,373
Apr 24, 2026	0.34	0.39	0.30	0.38	0.38	27.95%	1,305,118
Apr 23, 2026	0.27	0.30	0.27	0.30	0.30	2.40%	220,926
Apr 22, 2026	0.29	0.29	0.28	0.29	0.29	4.29%	227,283
Apr 21, 2026	0.31	0.33	0.27	0.28	0.28	-5.95%	338,992
Apr 20, 2026	0.35	0.35	0.28	0.30	0.30	-3.99%	333,683
Apr 17, 2026	0.28	0.32	0.28	0.31	0.31	10.18%	852,158
Apr 16, 2026	0.28	0.28	0.25	0.28	0.28	11.72%	238,720
Apr 15, 2026	0.28	0.29	0.24	0.25	0.25	-6.82%	835,402
Apr 14, 2026	0.25	0.28	0.24	0.27	0.27	13.64%	555,599
Apr 13, 2026	0.22	0.25	0.22	0.24	0.24	2.86%	352,529
Apr 10, 2026	0.24	0.25	0.21	0.23	0.23	1.87%	157,186
Apr 9, 2026	0.24	0.24	0.22	0.23	0.23	-1.96%	237,222
Apr 8, 2026	0.22	0.23	0.22	0.23	0.23	10.00%	346,248
Apr 7, 2026	0.22	0.23	0.21	0.21	0.21	-6.23%	257,938
Apr 6, 2026	0.21	0.22	0.19	0.22	0.22	11.89%	735,377
Apr 2, 2026	0.20	0.20	0.18	0.20	0.20	2.10%	235,097