FANCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.42	0.42	0.39	0.39	-	-5.45%	22,635
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
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