FANCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.39	0.41	0.38	0.41	0.41	5.16%	253,569
Aug 10, 2026	0.40	0.44	0.39	0.39	0.39	-2.94%	665,202
Aug 7, 2026	0.43	0.45	0.39	0.40	0.40	-4.70%	224,724
Aug 6, 2026	0.45	0.47	0.42	0.42	0.42	-3.50%	325,762
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%	338,655
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%	195,722
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%	167,708
Jul 23, 2026	0.50	0.50	0.41	0.42	0.42	-5.09%	98,188
Jul 22, 2026	0.43	0.47	0.43	0.44	0.44	3.95%	225,945
Jul 21, 2026	0.34	0.44	0.34	0.42	0.42	8.27%	246,864
Jul 20, 2026	0.42	0.43	0.35	0.39	0.39	-6.18%	544,390
Jul 17, 2026	0.45	0.50	0.41	0.42	0.42	-11.42%	316,191
Jul 16, 2026	0.50	0.55	0.46	0.47	0.47	-6.37%	677,456
Jul 15, 2026	0.56	0.59	0.48	0.50	0.50	-1.83%	255,503
Jul 14, 2026	0.70	0.70	0.51	0.51	0.51	-4.17%	421,175
Jul 13, 2026	0.60	0.60	0.53	0.53	0.53	-0.96%	126,534
Jul 10, 2026	0.54	0.61	0.52	0.54	0.54	4.65%	179,871
Jul 9, 2026	0.50	0.57	0.49	0.52	0.52	1.41%	302,977
Jul 8, 2026	0.52	0.62	0.50	0.51	0.51	-5.89%	551,448
Jul 7, 2026	0.62	0.62	0.54	0.54	0.54	-10.35%	387,604
Jul 6, 2026	0.64	0.70	0.57	0.60	0.60	-3.85%	372,540
Jul 2, 2026	0.65	0.77	0.58	0.63	0.63	-0.58%	517,506
Jul 1, 2026	0.61	0.75	0.59	0.63	0.63	2.71%	334,287
Jun 30, 2026	0.61	0.63	0.56	0.61	0.61	1.02%	256,372
Jun 29, 2026	0.69	0.72	0.59	0.61	0.61	-5.92%	440,092
Jun 26, 2026	0.68	0.68	0.62	0.65	0.65	-4.10%	307,372
Jun 25, 2026	0.79	0.79	0.64	0.67	0.67	-4.76%	301,389
Jun 24, 2026	0.64	0.74	0.61	0.71	0.71	14.43%	553,093
Jun 23, 2026	0.63	0.65	0.60	0.62	0.62	1.23%	237,070
Jun 22, 2026	0.64	0.65	0.61	0.61	0.61	-3.17%	339,125
Jun 18, 2026	0.57	0.63	0.56	0.63	0.63	11.07%	393,987
Jun 17, 2026	0.57	0.60	0.56	0.57	0.57	2.77%	330,148
Jun 16, 2026	0.64	0.64	0.54	0.55	0.55	-15.07%	1,177,343
Jun 15, 2026	0.66	0.73	0.60	0.65	0.65	-0.03%	558,380
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