FendX Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.43	0.43	0.43	0.43	0.43	-5.29%	1,100
Feb 11, 2026	0.46	0.46	0.46	0.46	0.46	-10.15%	3,000
Feb 4, 2026	0.47	0.51	0.47	0.51	0.51	-10.26%	200
Feb 3, 2026	0.57	0.57	0.57	0.57	0.57	-0.07%	7,500
Feb 2, 2026	0.57	0.57	0.57	0.57	0.57	15.29%	100
Jan 29, 2026	0.49	0.49	0.49	0.49	0.49	1.90%	213
Jan 28, 2026	0.48	0.48	0.48	0.48	0.48	-7.39%	270
Jan 27, 2026	0.52	0.52	0.52	0.52	0.52	-17.00%	500
Jan 22, 2026	0.69	0.69	0.55	0.63	0.63	-7.24%	12,060
Jan 21, 2026	0.60	0.68	0.60	0.68	0.68	5.05%	805
Jan 20, 2026	0.62	0.65	0.62	0.65	0.65	-6.84%	1,700
Jan 16, 2026	0.72	0.72	0.69	0.69	0.69	0.71%	600
Jan 15, 2026	0.69	0.69	0.69	0.69	0.69	8.50%	100
Jan 14, 2026	0.63	0.64	0.63	0.63	0.63	-	8,339
Jan 13, 2026	0.55	0.64	0.51	0.63	0.63	47.44%	2,727
Jan 9, 2026	0.34	0.50	0.32	0.43	0.43	32.72%	39,535
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	19.12%	13,188
Dec 31, 2025	0.29	0.35	0.27	0.27	0.27	13.81%	717
Dec 30, 2025	0.27	0.27	0.24	0.24	0.24	-13.09%	2,840
Dec 29, 2025	0.29	0.29	0.27	0.28	0.28	-8.33%	13,205
Dec 22, 2025	0.28	0.32	0.28	0.30	0.30	-12.43%	5,370
Dec 17, 2025	0.36	0.36	0.34	0.34	0.34	-9.32%	420
Dec 15, 2025	0.38	0.38	0.38	0.38	0.38	3.11%	250
Dec 11, 2025	0.37	0.37	0.37	0.37	0.37	-5.25%	530
Dec 10, 2025	0.39	0.39	0.39	0.39	0.39	-6.89%	306
Dec 5, 2025	0.42	0.42	0.42	0.42	0.42	-18.81%	200
Dec 1, 2025	0.51	0.51	0.51	0.51	0.51	-1.20%	367
Nov 26, 2025	0.32	0.52	0.32	0.52	0.52	-4.27%	283
Nov 18, 2025	0.41	0.54	0.41	0.54	0.54	24.67%	900
Nov 12, 2025	0.46	0.46	0.43	0.43	0.43	-6.00%	666
Nov 10, 2025	0.51	0.51	0.46	0.46	0.46	14.23%	784
Nov 6, 2025	0.38	0.50	0.38	0.40	0.40	-25.75%	1,415
Nov 3, 2025	0.54	0.54	0.54	0.54	0.54	7.32%	560
Oct 24, 2025	0.51	0.51	0.51	0.51	0.51	12.17%	1,000
Oct 20, 2025	0.46	0.46	0.43	0.45	0.45	-28.70%	2,755
Oct 14, 2025	0.64	0.64	0.63	0.63	0.63	-23.26%	2,933
Oct 13, 2025	0.68	0.83	0.68	0.83	0.83	20.71%	500
Oct 10, 2025	0.80	0.80	0.59	0.68	0.68	-7.61%	19,370
Oct 6, 2025	0.74	0.74	0.74	0.74	0.74	13.80%	550
Oct 3, 2025	0.61	0.65	0.52	0.65	0.65	-3.71%	8,829
Oct 2, 2025	0.67	0.68	0.67	0.68	0.68	4.89%	811
Oct 1, 2025	0.59	0.64	0.59	0.64	0.64	12.75%	2,264
Sep 30, 2025	0.58	0.58	0.57	0.57	0.57	7.06%	4,102
Sep 29, 2025	0.56	0.56	0.52	0.53	0.53	-10.75%	2,010
Sep 26, 2025	0.61	0.61	0.57	0.60	0.60	7.90%	5,650
Sep 25, 2025	0.55	0.59	0.55	0.55	0.55	3.68%	9,300
Sep 24, 2025	0.53	0.53	0.53	0.53	0.53	-4.52%	1,453
Sep 23, 2025	0.56	0.56	0.56	0.56	0.56	7.26%	1,000
Sep 22, 2025	0.60	0.60	0.52	0.52	0.52	-19.43%	7,692
Sep 19, 2025	0.65	0.65	0.65	0.65	0.65	0.86%	300