FendX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.47	0.48	0.47	0.48	0.48	11.58%	984
Aug 21, 2025	0.43	0.43	0.43	0.43	0.43	-12.47%	564
Aug 19, 2025	0.49	0.49	0.49	0.49	0.49	-18.08%	1,027
Aug 18, 2025	0.36	0.60	0.36	0.60	0.60	69.01%	496
Aug 15, 2025	0.34	0.36	0.34	0.36	0.36	16.78%	5,389
Aug 14, 2025	0.30	0.33	0.28	0.30	0.30	1.33%	9,905
Aug 13, 2025	0.37	0.38	0.30	0.30	0.30	-23.86%	6,839
Aug 12, 2025	0.40	0.40	0.39	0.39	0.39	7.36%	270
Aug 11, 2025	0.37	0.38	0.37	0.37	0.37	-4.30%	1,558
Aug 8, 2025	0.41	0.41	0.38	0.38	0.38	0.92%	3,600
Aug 7, 2025	0.51	0.51	0.38	0.38	0.38	-30.47%	5,755
Aug 6, 2025	0.50	0.55	0.50	0.55	0.55	22.53%	171
Aug 5, 2025	0.45	0.45	0.45	0.45	0.45	-23.55%	167
Aug 4, 2025	0.58	0.58	0.58	0.58	0.58	-14.21%	503
Aug 1, 2025	0.68	0.68	0.68	0.68	0.68	48.86%	300
Jul 31, 2025	0.55	0.55	0.46	0.46	0.46	-0.04%	210
Jul 30, 2025	0.52	0.52	0.45	0.46	0.46	-12.79%	3,050
Jul 29, 2025	0.52	0.52	0.52	0.52	0.52	-	1,195
Jul 28, 2025	0.49	0.52	0.49	0.52	0.52	16.44%	110
Jul 25, 2025	0.63	0.63	0.45	0.45	0.45	-23.73%	1,960
Jul 23, 2025	0.58	0.60	0.58	0.59	0.59	11.22%	8,801
Jul 22, 2025	0.53	0.53	0.53	0.53	0.53	-6.93%	600
Jul 18, 2025	0.59	0.59	0.53	0.57	0.57	5.95%	3,960
Jul 17, 2025	0.54	0.54	0.54	0.54	0.54	2.59%	1,000
Jul 16, 2025	0.52	0.52	0.52	0.52	0.52	-12.60%	156
Jul 14, 2025	0.70	0.70	0.60	0.60	0.60	-7.69%	700
Jul 9, 2025	0.71	0.71	0.55	0.65	0.65	-2.55%	3,040
Jul 8, 2025	0.59	0.67	0.59	0.67	0.67	4.22%	550
Jul 7, 2025	0.57	0.71	0.57	0.64	0.64	-6.02%	4,751
Jul 3, 2025	0.54	0.72	0.53	0.68	0.68	40.12%	28,250
Jul 2, 2025	0.45	0.52	0.45	0.49	0.49	7.76%	4,699
Jul 1, 2025	0.48	0.48	0.45	0.45	0.45	-20.88%	2,330
Jun 30, 2025	0.45	0.72	0.45	0.57	0.57	3.64%	12,231
Jun 27, 2025	0.57	0.57	0.55	0.55	0.55	-23.61%	3,486
Jun 25, 2025	0.49	0.72	0.49	0.72	0.72	36.36%	818
Jun 23, 2025	0.56	0.68	0.53	0.53	0.53	-25.11%	5,460
Jun 20, 2025	0.58	0.71	0.58	0.71	0.71	27.67%	2,718
Jun 18, 2025	0.70	0.70	0.55	0.55	0.55	-21.23%	1,052
Jun 17, 2025	0.70	0.70	0.70	0.70	0.70	-2.50%	60
Jun 16, 2025	0.72	0.72	0.72	0.72	0.72	-0.14%	267
Jun 13, 2025	0.72	0.72	0.63	0.72	0.72	26.76%	2,688
Jun 10, 2025	0.57	0.57	0.57	0.57	0.57	-18.86%	500
Jun 9, 2025	0.42	0.70	0.42	0.70	0.70	-2.64%	1,600
Jun 6, 2025	0.72	0.72	0.72	0.72	0.72	2.71%	30
Jun 4, 2025	0.70	0.70	0.70	0.70	0.70	82.77%	114
Jun 3, 2025	0.38	0.38	0.38	0.38	0.38	-2.05%	4,000
Jun 2, 2025	0.56	0.56	0.39	0.39	0.39	-42.50%	2,252
May 30, 2025	0.52	0.72	0.52	0.68	0.68	22.41%	3,870
May 28, 2025	0.72	0.72	0.40	0.56	0.56	-7.42%	3,811
May 27, 2025	0.55	0.60	0.46	0.60	0.60	3.45%	4,375